13.40
-0.3(-2.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 13.7 | 13.4 | 13.4 | 13.8 | 13.31 | 15.39M |
| January 13, 2026 | 13.66 | 13.7 | 13.7 | 14.28 | 13.61 | 16.31M |
| January 12, 2026 | 13.9 | 13.72 | 13.72 | 13.9 | 13.58 | 13.38M |
| January 09, 2026 | 13.73 | 13.95 | 13.95 | 13.95 | 13.65 | 10.15M |
| January 08, 2026 | 13.49 | 13.76 | 13.76 | 13.84 | 13.41 | 10M |
| January 07, 2026 | 13.65 | 13.5 | 13.5 | 13.73 | 13.5 | 6.33M |
| January 06, 2026 | 13.45 | 13.62 | 13.62 | 13.74 | 13.41 | 7.32M |
| January 05, 2026 | 13.45 | 13.48 | 13.48 | 13.63 | 13.38 | 6.17M |
| December 31, 2025 | 13.66 | 13.45 | 13.45 | 13.74 | 13.36 | 6.14M |
| December 30, 2025 | 13.69 | 13.55 | 13.55 | 13.94 | 13.55 | 7.59M |
| December 29, 2025 | 13.89 | 13.7 | 13.7 | 14.14 | 13.62 | 12.68M |
| December 26, 2025 | 13.67 | 13.67 | 13.67 | 13.82 | 13.62 | 5.89M |
| December 25, 2025 | 13.75 | 13.71 | 13.71 | 13.8 | 13.57 | 4.85M |
| December 24, 2025 | 13.65 | 13.69 | 13.69 | 13.74 | 13.61 | 4.12M |
| December 23, 2025 | 13.89 | 13.67 | 13.67 | 13.89 | 13.59 | 6.17M |
| December 22, 2025 | 13.85 | 13.86 | 13.86 | 13.92 | 13.72 | 6.2M |
| December 19, 2025 | 13.54 | 13.84 | 13.84 | 13.88 | 13.51 | 7.84M |
| December 18, 2025 | 13.38 | 13.52 | 13.52 | 13.78 | 13.38 | 7.28M |
| December 17, 2025 | 13.33 | 13.48 | 13.48 | 13.5 | 13.25 | 7.46M |
| December 16, 2025 | 13.62 | 13.36 | 13.36 | 13.72 | 13.33 | 8.91M |
| December 15, 2025 | 13.56 | 13.62 | 13.62 | 13.89 | 13.53 | 10.95M |
| December 12, 2025 | 14.79 | 13.92 | 13.92 | 14.86 | 13.77 | 19.4M |
| December 11, 2025 | 15.13 | 14.58 | 14.58 | 15.36 | 14.57 | 24.53M |
| December 10, 2025 | 14.39 | 15.38 | 15.38 | 15.42 | 14.39 | 26.19M |
| December 09, 2025 | 14.49 | 14.44 | 14.44 | 14.73 | 14.43 | 8.14M |
| December 08, 2025 | 14.71 | 14.56 | 14.56 | 14.71 | 14.42 | 7.75M |
| December 05, 2025 | 14.5 | 14.68 | 14.68 | 14.71 | 14.35 | 7.19M |
| December 04, 2025 | 15.72 | 14.53 | 14.53 | 15.72 | 14.46 | 8.72M |
| December 03, 2025 | 15.14 | 14.81 | 14.81 | 15.22 | 14.72 | 11.43M |
| December 02, 2025 | 15.68 | 15.2 | 15.2 | 15.68 | 15 | 15.05M |
| December 01, 2025 | 16.02 | 15.74 | 15.74 | 16.18 | 15.66 | 13.46M |
| November 28, 2025 | 15.72 | 16.08 | 16.08 | 16.11 | 15.63 | 10.94M |
| November 27, 2025 | 15.8 | 15.81 | 15.81 | 16.42 | 15.7 | 20.19M |
| November 26, 2025 | 15.5 | 16 | 16 | 16.26 | 15.41 | 23.99M |
| November 25, 2025 | 15.6 | 15.53 | 15.53 | 15.85 | 15.39 | 13.34M |
| November 24, 2025 | 15.5 | 15.57 | 15.57 | 15.78 | 15.29 | 12.48M |
| November 21, 2025 | 15.83 | 15.36 | 15.36 | 16.15 | 15.3 | 14.97M |
| November 20, 2025 | 16.39 | 16.09 | 16.09 | 16.72 | 15.96 | 18.28M |
| November 19, 2025 | 15.9 | 16.28 | 16.28 | 16.48 | 15.55 | 22.55M |
| November 18, 2025 | 16.39 | 15.92 | 15.92 | 16.39 | 15.85 | 13.25M |
| November 17, 2025 | 16.39 | 16.39 | 16.39 | 16.48 | 16.1 | 11.58M |
| November 14, 2025 | 16.4 | 16.36 | 16.36 | 16.65 | 16.25 | 15.18M |
| November 13, 2025 | 17.81 | 16.64 | 16.64 | 17.81 | 16.62 | 17.16M |
| November 12, 2025 | 16.83 | 17.11 | 17.11 | 17.63 | 16.73 | 20.98M |
| November 11, 2025 | 16.5 | 17.26 | 17.26 | 17.3 | 16.22 | 28.1M |
| November 10, 2025 | 17.01 | 16.49 | 16.49 | 17.1 | 16.24 | 26.69M |
| November 07, 2025 | 17.81 | 17.33 | 17.33 | 18.18 | 17.31 | 20.28M |
| November 06, 2025 | 17.74 | 18.14 | 18.14 | 18.88 | 17.41 | 29.87M |
| November 05, 2025 | 17.1 | 18.16 | 18.16 | 18.19 | 16.73 | 29.95M |
| November 04, 2025 | 18.58 | 17.6 | 17.6 | 18.7 | 17.46 | 30.54M |
| November 03, 2025 | 19.57 | 18.86 | 18.86 | 20.23 | 18.84 | 30.52M |
| October 31, 2025 | 18.75 | 18.75 | 18.75 | 19.75 | 18.75 | 30.91M |
| October 30, 2025 | 22.34 | 20.83 | 20.83 | 22.58 | 20.77 | 19.28M |
| October 29, 2025 | 22.1 | 22.34 | 22.34 | 22.76 | 21.71 | 13.6M |
| October 28, 2025 | 21.7 | 22.02 | 22.02 | 23 | 21.28 | 20.86M |
| October 27, 2025 | 21.65 | 21.84 | 21.84 | 21.84 | 21.05 | 18.56M |
| October 24, 2025 | 22 | 21.65 | 21.65 | 22.5 | 20.88 | 25.95M |
| October 23, 2025 | 25.62 | 22.46 | 22.46 | 25.62 | 22.11 | 33.35M |
| October 22, 2025 | 22.92 | 23.36 | 23.36 | 23.99 | 22.68 | 19.59M |
| October 21, 2025 | 21.8 | 22.41 | 22.41 | 22.98 | 21.61 | 17.35M |