14.30
-0.03(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.89 | 14.33 | 14.33 | 14.89 | 14.13 | 2.84M |
| December 03, 2025 | 14.92 | 14.83 | 14.83 | 15.44 | 14.75 | 3.24M |
| December 02, 2025 | 14.74 | 14.91 | 14.91 | 14.91 | 14.48 | 2.17M |
| December 01, 2025 | 14.97 | 14.75 | 14.75 | 15.23 | 14.6 | 1.86M |
| November 28, 2025 | 14.71 | 14.95 | 14.95 | 15.05 | 14.63 | 2.17M |
| November 27, 2025 | 14.68 | 14.74 | 14.74 | 14.96 | 14.59 | 1.35M |
| November 26, 2025 | 15.3 | 14.68 | 14.68 | 15.3 | 14.6 | 2.72M |
| November 25, 2025 | 14.88 | 15.05 | 15.05 | 15.39 | 14.88 | 3.04M |
| November 24, 2025 | 14.77 | 14.8 | 14.8 | 15.56 | 14.51 | 3.69M |
| November 21, 2025 | 16.18 | 14.87 | 14.87 | 16.47 | 14.86 | 6.96M |
| November 20, 2025 | 16 | 15.95 | 15.95 | 17.17 | 15.95 | 8.29M |
| November 19, 2025 | 15.85 | 16.66 | 16.66 | 17.35 | 15.53 | 9.38M |
| November 18, 2025 | 15.35 | 15.82 | 15.82 | 16.53 | 15.26 | 5.62M |
| November 17, 2025 | 15.6 | 15.27 | 15.27 | 15.6 | 15.19 | 1.3M |
| November 14, 2025 | 15.33 | 15.41 | 15.41 | 15.65 | 15.12 | 1.75M |
| November 13, 2025 | 15.45 | 15.46 | 15.46 | 15.55 | 15.17 | 1.81M |
| November 12, 2025 | 15.39 | 15.29 | 15.29 | 15.65 | 15.2 | 1.55M |
| November 11, 2025 | 15.44 | 15.38 | 15.38 | 15.65 | 15.28 | 841,540 |
| November 10, 2025 | 15.55 | 15.37 | 15.37 | 15.87 | 15.23 | 1.96M |
| November 07, 2025 | 15.36 | 15.37 | 15.37 | 15.5 | 15.11 | 1.64M |
| November 06, 2025 | 15.26 | 15.36 | 15.36 | 15.48 | 15.01 | 2.05M |
| November 05, 2025 | 14.76 | 15.3 | 15.3 | 15.31 | 14.59 | 1.84M |
| November 04, 2025 | 14.81 | 14.77 | 14.77 | 14.91 | 14.65 | 972,236 |
| November 03, 2025 | 14.54 | 14.74 | 14.74 | 14.95 | 14.54 | 1.49M |
| October 31, 2025 | 14.28 | 14.53 | 14.53 | 14.73 | 14.28 | 1.56M |
| October 30, 2025 | 14.5 | 14.33 | 14.33 | 14.52 | 14.12 | 1.96M |
| October 29, 2025 | 14.86 | 14.37 | 14.37 | 14.95 | 14.31 | 2.76M |
| October 28, 2025 | 14.74 | 14.79 | 14.79 | 14.88 | 14.65 | 926,956 |
| October 27, 2025 | 14.98 | 14.75 | 14.75 | 15.06 | 14.62 | 1.17M |
| October 24, 2025 | 14.53 | 14.68 | 14.68 | 14.83 | 14.44 | 980,299 |
| October 23, 2025 | 14.36 | 14.48 | 14.48 | 14.54 | 14.09 | 1.33M |
| October 22, 2025 | 14.35 | 14.36 | 14.24 | 14.55 | 14.18 | 1.27M |
| October 21, 2025 | 14.14 | 14.28 | 14.16 | 14.37 | 14.08 | 915,807 |
| October 20, 2025 | 13.94 | 14.07 | 13.96 | 14.19 | 13.76 | 1.3M |
| October 17, 2025 | 14.05 | 13.74 | 13.74 | 14.29 | 13.66 | 1.97M |
| October 16, 2025 | 14.59 | 14.1 | 14.1 | 14.65 | 14.02 | 1.34M |
| October 15, 2025 | 14.67 | 14.6 | 14.6 | 14.85 | 14.45 | 1.28M |
| October 14, 2025 | 15.39 | 14.54 | 14.54 | 15.5 | 14.53 | 1.66M |
| October 13, 2025 | 14.1 | 15.39 | 15.39 | 15.63 | 14.1 | 3.19M |
| October 10, 2025 | 15.36 | 15.2 | 15.2 | 15.47 | 15 | 1.83M |
| October 09, 2025 | 15.09 | 15.41 | 15.41 | 15.93 | 15.09 | 3.26M |
| September 30, 2025 | 15 | 15 | 15 | 15.3 | 15 | 1.26M |
| September 29, 2025 | 15.03 | 15.03 | 15.03 | 15.37 | 14.89 | 1.87M |
| September 26, 2025 | 15.55 | 15.06 | 15.06 | 15.84 | 15.01 | 2.37M |
| September 25, 2025 | 15.38 | 15.75 | 15.75 | 16.29 | 15.33 | 2.52M |
| September 24, 2025 | 15.15 | 15.38 | 15.38 | 15.58 | 15.06 | 1.66M |
| September 23, 2025 | 15.34 | 15.13 | 15.13 | 15.34 | 14.49 | 2.13M |
| September 22, 2025 | 15.53 | 15.27 | 15.27 | 15.76 | 15.15 | 1.26M |
| September 19, 2025 | 15.5 | 15.56 | 15.56 | 15.66 | 15.39 | 1.21M |
| September 18, 2025 | 15.57 | 15.47 | 15.47 | 16.05 | 15.32 | 2.17M |
| September 17, 2025 | 15.48 | 15.66 | 15.66 | 15.88 | 15.4 | 1.33M |
| September 16, 2025 | 15.36 | 15.5 | 15.5 | 15.64 | 15.2 | 1.63M |
| September 15, 2025 | 15.7 | 15.29 | 15.29 | 15.83 | 15.11 | 1.71M |
| September 12, 2025 | 15.6 | 15.3 | 15.3 | 15.8 | 15.2 | 1.53M |
| September 11, 2025 | 15.16 | 15.54 | 15.54 | 15.73 | 14.92 | 1.98M |
| September 10, 2025 | 14.94 | 15.25 | 15.25 | 15.47 | 14.84 | 1.75M |
| September 09, 2025 | 15.4 | 14.88 | 14.88 | 15.47 | 14.77 | 1.87M |
| September 08, 2025 | 15.12 | 15.44 | 15.44 | 15.5 | 14.85 | 2.07M |
| September 05, 2025 | 14.5 | 15.05 | 15.05 | 15.07 | 14.38 | 1.75M |
| September 04, 2025 | 14.63 | 14.45 | 14.45 | 14.91 | 14.25 | 1.79M |