14.72
-0.08(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.9 | 14.72 | 14.72 | 14.91 | 14.72 | 195,800 |
| January 13, 2026 | 14.91 | 14.8 | 14.8 | 14.91 | 14.78 | 311,000 |
| January 12, 2026 | 14.8 | 14.91 | 14.91 | 14.91 | 14.8 | 13,500 |
| January 09, 2026 | 14.8 | 14.87 | 14.87 | 14.87 | 14.8 | 110,100 |
| January 08, 2026 | 14.92 | 14.87 | 14.87 | 14.92 | 14.87 | 397,400 |
| January 07, 2026 | 15.04 | 14.99 | 14.99 | 15.04 | 14.97 | 7,200 |
| January 06, 2026 | 15 | 15.05 | 15.05 | 15.05 | 14.99 | 5,300 |
| January 05, 2026 | 14.86 | 14.91 | 14.91 | 14.91 | 14.83 | 402,200 |
| January 02, 2026 | 14.84 | 14.85 | 14.85 | 14.87 | 14.84 | 107,500 |
| December 31, 2025 | 14.84 | 14.83 | 14.83 | 14.84 | 14.83 | 2,300 |
| December 30, 2025 | 14.77 | 14.87 | 14.87 | 14.87 | 14.74 | 1.08M |
| December 29, 2025 | 14.8 | 15.54 | 15.54 | 15.54 | 14.77 | 1.04M |
| December 24, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.72 | 487,100 |
| December 23, 2025 | 14.8 | 14.81 | 14.81 | 14.81 | 14.79 | 6,000 |
| December 22, 2025 | 14.66 | 14.68 | 14.68 | 14.7 | 14.63 | 153,300 |
| December 19, 2025 | 14.6 | 14.58 | 14.58 | 14.6 | 14.54 | 34,200 |
| December 18, 2025 | 14.46 | 14.54 | 14.54 | 14.54 | 14.46 | 127,300 |
| December 17, 2025 | 14.38 | 14.57 | 14.57 | 14.62 | 14.36 | 97,800 |
| December 16, 2025 | 14.49 | 14.35 | 14.35 | 14.49 | 14.33 | 155,300 |
| December 15, 2025 | 14.6 | 14.52 | 14.52 | 14.6 | 14.52 | 60,700 |
| December 12, 2025 | 14.61 | 14.6 | 14.6 | 14.61 | 14.57 | 321,500 |
| December 11, 2025 | 14.56 | 14.52 | 14.52 | 14.56 | 14.52 | 10,000 |
| December 10, 2025 | 14.52 | 14.57 | 14.57 | 14.57 | 14.48 | 193,700 |
| December 09, 2025 | 14.76 | 14.7 | 14.7 | 14.76 | 14.7 | 79,300 |
| December 08, 2025 | 14.74 | 14.69 | 14.69 | 14.74 | 14.69 | 167,000 |
| December 05, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 |
| December 04, 2025 | 14.38 | 14.48 | 14.48 | 14.48 | 14.38 | 4,000 |
| December 03, 2025 | 14.49 | 14.38 | 14.38 | 14.49 | 14.38 | 673,700 |
| December 02, 2025 | 14.57 | 14.51 | 14.51 | 14.57 | 14.5 | 31,600 |
| December 01, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 113,500 |
| November 28, 2025 | 14.47 | 14.44 | 14.44 | 14.47 | 14.44 | 18,200 |
| November 27, 2025 | 14.5 | 14.47 | 14.47 | 14.6 | 14.5 | 161,500 |
| November 26, 2025 | 14.38 | 14.44 | 14.44 | 14.51 | 14.37 | 1.31M |
| November 25, 2025 | 14.29 | 14.38 | 14.38 | 14.39 | 14.29 | 878,800 |
| November 24, 2025 | 14.3 | 14.24 | 14.24 | 14.3 | 14.24 | 21,600 |
| November 21, 2025 | 14.48 | 14.22 | 14.22 | 14.48 | 14.22 | 185,400 |
| November 20, 2025 | 14.7 | 14.63 | 14.63 | 14.7 | 14.63 | 253,000 |
| November 19, 2025 | 14.71 | 14.63 | 14.63 | 14.71 | 14.63 | 4,000 |
| November 18, 2025 | 14.59 | 14.51 | 14.51 | 14.59 | 14.51 | 199,900 |
| November 17, 2025 | 14.61 | 14.57 | 14.57 | 14.61 | 14.57 | 638,300 |
| November 14, 2025 | 14.75 | 14.69 | 14.69 | 14.75 | 14.69 | 70,000 |
| November 13, 2025 | 14.74 | 14.86 | 14.86 | 14.86 | 14.74 | 3,500 |
| November 12, 2025 | 15.13 | 15.13 | 14.79 | 15.13 | 15.13 | 0 |
| November 11, 2025 | 15.07 | 15.02 | 14.68 | 15.07 | 15 | 194,300 |
| November 10, 2025 | 15.08 | 15.16 | 14.82 | 15.18 | 14.97 | 194,300 |
| November 09, 2025 | 15.08 | 15.16 | 14.82 | 15.18 | 14.97 | 171,300 |
| November 07, 2025 | 15.15 | 15.14 | 15.14 | 15.15 | 15.14 | 47,400 |
| November 06, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 |
| November 05, 2025 | 14.8 | 14.96 | 14.96 | 14.97 | 14.8 | 362,700 |
| November 04, 2025 | 15.06 | 14.96 | 14.96 | 15.06 | 14.96 | 15,400 |
| November 03, 2025 | 14.89 | 14.98 | 14.98 | 14.98 | 14.89 | 110,000 |
| October 31, 2025 | 15.08 | 14.93 | 14.93 | 15.08 | 14.93 | 128,800 |
| October 30, 2025 | 15.33 | 15.22 | 15.22 | 15.36 | 15.21 | 392,400 |
| October 28, 2025 | 15.3 | 15.3 | 15.3 | 15.41 | 15.29 | 138,200 |
| October 27, 2025 | 15.3 | 15.3 | 15.3 | 15.41 | 15.29 | 1.2M |
| October 26, 2025 | 15.23 | 15.35 | 15.35 | 15.35 | 15.23 | 1.2M |
| October 24, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 751,900 |
| October 23, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 2,000 |
| October 22, 2025 | 14.84 | 14.92 | 14.92 | 14.92 | 14.84 | 69,800 |
| October 21, 2025 | 14.81 | 14.91 | 14.91 | 14.95 | 14.81 | 172,600 |