13.60
+0.52(+3.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 13.5 | 13.08 | 13.08 | 13.5 | 12.89 | 44.53M |
| December 23, 2025 | 12.43 | 13.6 | 13.6 | 13.6 | 12.22 | 37.18M |
| December 22, 2025 | 12.31 | 12.36 | 12.36 | 12.43 | 12.21 | 9.58M |
| December 19, 2025 | 12.17 | 12.34 | 12.34 | 12.46 | 12.12 | 13.33M |
| December 18, 2025 | 12.41 | 12.17 | 12.17 | 12.52 | 12.15 | 15.26M |
| December 17, 2025 | 12.18 | 12.67 | 12.67 | 12.73 | 11.99 | 20.45M |
| December 16, 2025 | 12.74 | 12.22 | 12.22 | 12.77 | 12.17 | 14.97M |
| December 15, 2025 | 12.67 | 12.72 | 12.72 | 12.88 | 12.46 | 10.73M |
| December 12, 2025 | 12.99 | 12.7 | 12.7 | 13.02 | 12.65 | 15.41M |
| December 11, 2025 | 13.37 | 13.03 | 13.03 | 13.44 | 12.98 | 16.99M |
| December 10, 2025 | 13.52 | 13.37 | 13.37 | 13.8 | 13.28 | 21.65M |
| December 09, 2025 | 14.18 | 13.49 | 13.49 | 14.19 | 13.37 | 23.98M |
| December 08, 2025 | 14.3 | 14.16 | 14.16 | 14.4 | 13.96 | 20.82M |
| December 05, 2025 | 14.63 | 14.28 | 14.28 | 14.71 | 14 | 24.68M |
| December 04, 2025 | 17.33 | 14.67 | 14.67 | 17.33 | 14.59 | 30.53M |
| December 03, 2025 | 16.45 | 15.76 | 15.76 | 16.89 | 15.62 | 32.3M |
| December 02, 2025 | 17.35 | 16.8 | 16.8 | 17.75 | 16.38 | 35.81M |
| December 01, 2025 | 18.78 | 17.34 | 17.34 | 19.25 | 17.33 | 52M |
| November 28, 2025 | 17.33 | 19.25 | 19.25 | 19.25 | 17.1 | 45.75M |
| November 27, 2025 | 16.9 | 17.5 | 17.5 | 18.1 | 16.7 | 45.26M |
| November 26, 2025 | 18.01 | 16.97 | 16.97 | 18.2 | 15.8 | 50.63M |
| November 25, 2025 | 16.15 | 16.86 | 16.86 | 17.33 | 15.75 | 46.89M |
| November 24, 2025 | 16.67 | 16.03 | 16.03 | 17.1 | 15.76 | 30.04M |
| November 21, 2025 | 17.43 | 15.93 | 15.93 | 17.43 | 15.67 | 54.19M |
| November 20, 2025 | 17.96 | 17.41 | 17.41 | 18.87 | 17.36 | 57.05M |
| November 19, 2025 | 16.49 | 17.15 | 17.15 | 17.48 | 15.75 | 53.07M |
| November 18, 2025 | 16 | 16.19 | 16.19 | 17.48 | 15.56 | 67.62M |
| November 17, 2025 | 13.5 | 15.96 | 15.96 | 15.96 | 13.42 | 43.77M |
| November 14, 2025 | 13.88 | 14.51 | 14.51 | 14.77 | 13.65 | 45.29M |
| November 13, 2025 | 11.23 | 14.41 | 14.41 | 14.44 | 11.23 | 64.27M |
| November 12, 2025 | 12.31 | 13.13 | 13.13 | 13.5 | 12.15 | 42.51M |
| November 11, 2025 | 13 | 12.5 | 12.5 | 13.56 | 12.21 | 47.97M |
| November 10, 2025 | 11.42 | 12.47 | 12.47 | 12.47 | 11.34 | 11.13M |
| November 07, 2025 | 11.23 | 11.34 | 11.34 | 11.44 | 11.2 | 6.28M |
| November 06, 2025 | 11.33 | 11.24 | 11.24 | 11.36 | 11.17 | 4.62M |
| November 05, 2025 | 11.16 | 11.31 | 11.31 | 11.35 | 11.12 | 6.26M |
| November 04, 2025 | 11.15 | 11.22 | 11.22 | 11.3 | 11.11 | 5.69M |
| November 03, 2025 | 11.22 | 11.18 | 11.18 | 11.23 | 11.05 | 6.31M |
| October 31, 2025 | 10.83 | 11.1 | 11.1 | 11.18 | 10.75 | 8.35M |
| October 30, 2025 | 10.73 | 10.81 | 10.81 | 10.96 | 10.72 | 6.23M |
| October 29, 2025 | 10.9 | 10.78 | 10.78 | 10.97 | 10.62 | 6.89M |
| October 28, 2025 | 10.85 | 11.02 | 11.02 | 11.1 | 10.77 | 6.77M |
| October 27, 2025 | 10.94 | 10.85 | 10.85 | 11.01 | 10.68 | 8.04M |
| October 24, 2025 | 11.22 | 10.91 | 10.91 | 11.29 | 10.9 | 9.38M |
| October 23, 2025 | 11.05 | 11.23 | 11.23 | 11.25 | 10.96 | 4.68M |
| October 22, 2025 | 11.12 | 11.08 | 11.08 | 11.25 | 11.03 | 4.02M |
| October 21, 2025 | 11 | 11.12 | 11.12 | 11.13 | 10.87 | 4.77M |
| October 20, 2025 | 10.9 | 10.94 | 10.94 | 11.03 | 10.8 | 4.5M |
| October 17, 2025 | 10.93 | 10.86 | 10.86 | 11.17 | 10.78 | 5.53M |
| October 16, 2025 | 11.12 | 10.98 | 10.98 | 11.12 | 10.88 | 5.13M |
| October 15, 2025 | 11.08 | 11.09 | 11.09 | 11.22 | 11 | 5.89M |
| October 14, 2025 | 11.18 | 11.13 | 11.13 | 11.33 | 11.03 | 4.8M |
| October 13, 2025 | 10.64 | 11.15 | 11.15 | 11.23 | 10.57 | 7.2M |
| October 10, 2025 | 11.28 | 11.15 | 11.15 | 11.49 | 11.07 | 7.43M |
| October 09, 2025 | 11.16 | 11.28 | 11.28 | 11.51 | 11.16 | 5.41M |
| September 30, 2025 | 11.35 | 11.15 | 11.15 | 11.35 | 11.08 | 5.25M |
| September 29, 2025 | 10.78 | 11.09 | 11.09 | 11.22 | 10.78 | 8.22M |
| September 26, 2025 | 10.77 | 10.74 | 10.74 | 10.96 | 10.61 | 6.48M |
| September 25, 2025 | 11.2 | 10.8 | 10.8 | 11.2 | 10.72 | 8.81M |
| September 24, 2025 | 11.09 | 11.14 | 11.14 | 11.25 | 11.02 | 5.79M |