14.76
+0.63(+4.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 14.16 | 14.76 | 14.76 | 14.97 | 14 | 3.13M |
| December 04, 2025 | 14.41 | 14.13 | 14.13 | 14.6 | 13.95 | 2.25M |
| December 03, 2025 | 15.4 | 14.41 | 14.41 | 15.4 | 14.14 | 3.77M |
| December 02, 2025 | 14.45 | 14.47 | 14.47 | 14.59 | 14.03 | 2.55M |
| December 01, 2025 | 14.8 | 14.4 | 14.4 | 14.95 | 14.39 | 2.9M |
| November 28, 2025 | 14.02 | 14.72 | 14.72 | 14.72 | 13.85 | 2.72M |
| November 27, 2025 | 14.06 | 14.02 | 14.02 | 14.18 | 13.95 | 1.77M |
| November 26, 2025 | 14.52 | 14 | 14 | 14.55 | 13.96 | 2.2M |
| November 25, 2025 | 14.11 | 14.28 | 14.28 | 14.52 | 14.06 | 1.83M |
| November 24, 2025 | 13.5 | 14.02 | 14.02 | 14.1 | 13.32 | 3.5M |
| November 21, 2025 | 14.01 | 13.27 | 13.27 | 14.27 | 13.25 | 3.37M |
| November 20, 2025 | 14.44 | 14.16 | 14.16 | 14.61 | 14.05 | 2.07M |
| November 19, 2025 | 14.74 | 14.37 | 14.37 | 14.87 | 14.33 | 2.16M |
| November 18, 2025 | 15.19 | 14.92 | 14.92 | 15.26 | 14.8 | 3.08M |
| November 17, 2025 | 15.08 | 15.49 | 15.49 | 15.5 | 15.01 | 2.9M |
| November 14, 2025 | 14.98 | 15.05 | 15.05 | 15.23 | 14.82 | 2.13M |
| November 13, 2025 | 15.14 | 15.11 | 15.11 | 15.35 | 15.02 | 1.27M |
| November 12, 2025 | 15.47 | 15.14 | 15.14 | 15.47 | 14.98 | 1.86M |
| November 11, 2025 | 15.73 | 15.47 | 15.47 | 15.82 | 15.41 | 1.73M |
| November 10, 2025 | 15.97 | 15.73 | 15.73 | 16.09 | 15.71 | 1.48M |
| November 07, 2025 | 16.13 | 15.88 | 15.88 | 16.19 | 15.66 | 2.65M |
| November 06, 2025 | 15.9 | 16.12 | 16.12 | 16.35 | 15.85 | 3.15M |
| November 05, 2025 | 15.94 | 15.85 | 15.85 | 16.24 | 15.61 | 2.11M |
| November 04, 2025 | 16.46 | 16.14 | 16.14 | 16.5 | 16 | 2.54M |
| November 03, 2025 | 16.23 | 16.48 | 16.48 | 16.55 | 16.05 | 3.01M |
| October 31, 2025 | 16.15 | 16.2 | 16.2 | 16.47 | 16.03 | 2.79M |
| October 30, 2025 | 16.17 | 16.3 | 16.3 | 16.72 | 15.81 | 3.66M |
| October 29, 2025 | 16.54 | 16.23 | 16.23 | 16.89 | 16.06 | 3.5M |
| October 28, 2025 | 16.77 | 16.4 | 16.4 | 17 | 16.25 | 4.34M |
| October 27, 2025 | 16.62 | 16.95 | 16.95 | 17.58 | 16.42 | 7.4M |
| October 24, 2025 | 15.78 | 16.49 | 16.49 | 16.8 | 15.75 | 5.77M |
| October 23, 2025 | 15.98 | 15.58 | 15.58 | 15.98 | 15 | 2.72M |
| October 22, 2025 | 15.82 | 15.62 | 15.62 | 15.88 | 15.48 | 2.4M |
| October 21, 2025 | 15.83 | 15.81 | 15.81 | 15.89 | 15.35 | 3.11M |
| October 20, 2025 | 15.89 | 15.69 | 15.69 | 16.23 | 15.55 | 3.09M |
| October 17, 2025 | 16.35 | 15.64 | 15.64 | 16.95 | 15.33 | 3.91M |
| October 16, 2025 | 16.4 | 16.51 | 16.51 | 17.09 | 16.21 | 4.08M |
| October 15, 2025 | 16 | 16.59 | 16.59 | 16.68 | 15.86 | 5.76M |
| October 14, 2025 | 16.45 | 15.69 | 15.69 | 17.06 | 15.66 | 4.92M |
| October 13, 2025 | 15.93 | 16.32 | 16.32 | 16.8 | 15.26 | 6.26M |
| October 10, 2025 | 16.73 | 16.13 | 16.13 | 16.98 | 15.98 | 6.47M |
| October 09, 2025 | 15.15 | 16.73 | 16.73 | 17.38 | 15.15 | 9.63M |
| September 30, 2025 | 15.19 | 15.14 | 15.14 | 15.43 | 15.07 | 3.63M |
| September 29, 2025 | 14.66 | 15.3 | 15.3 | 15.46 | 14.65 | 4.32M |
| September 26, 2025 | 15.15 | 14.66 | 14.66 | 15.15 | 14.61 | 2.51M |
| September 25, 2025 | 15.07 | 14.98 | 14.98 | 15.31 | 14.81 | 3.29M |
| September 24, 2025 | 14.41 | 15 | 15 | 15.26 | 14.27 | 4.72M |
| September 23, 2025 | 15.06 | 14.37 | 14.37 | 15.27 | 14.24 | 5.32M |
| September 22, 2025 | 15.27 | 15.08 | 15.08 | 15.32 | 14.98 | 3.01M |
| September 19, 2025 | 15.5 | 15.2 | 15.2 | 15.65 | 14.6 | 4.82M |
| September 18, 2025 | 15.44 | 15.57 | 15.57 | 16.14 | 15.31 | 4.75M |
| September 17, 2025 | 15.69 | 15.52 | 15.52 | 16.05 | 15.41 | 3.38M |
| September 16, 2025 | 15.82 | 15.62 | 15.62 | 15.99 | 15.5 | 3.57M |
| September 15, 2025 | 16.25 | 15.73 | 15.73 | 16.41 | 15.7 | 3.47M |
| September 12, 2025 | 16.73 | 16.25 | 16.25 | 17.26 | 16.18 | 4.96M |
| September 11, 2025 | 16.55 | 16.46 | 16.46 | 16.69 | 15.86 | 4.64M |
| September 10, 2025 | 16.54 | 16.55 | 16.55 | 16.68 | 16.2 | 2.97M |
| September 09, 2025 | 16.32 | 16.69 | 16.69 | 16.95 | 16.1 | 4.71M |
| September 08, 2025 | 15.79 | 16.83 | 16.83 | 16.91 | 15.79 | 5.5M |
| September 05, 2025 | 15.55 | 15.83 | 15.83 | 15.9 | 15.29 | 3.88M |