13.58
-0.21(-1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 13.65 | 13.58 | 13.58 | 13.82 | 13.49 | 16.65M |
| November 06, 2025 | 14.11 | 13.79 | 13.79 | 14.29 | 13.77 | 28.22M |
| November 05, 2025 | 14.23 | 14.13 | 14.13 | 14.92 | 14.01 | 48.33M |
| November 04, 2025 | 13.6 | 13.56 | 13.56 | 13.72 | 13.4 | 29.5M |
| November 03, 2025 | 13.61 | 13.89 | 13.89 | 14.4 | 13.42 | 49.63M |
| October 31, 2025 | 12.75 | 13.09 | 13.09 | 13.11 | 12.52 | 13.37M |
| October 30, 2025 | 12.83 | 12.85 | 12.85 | 13.13 | 12.75 | 9.77M |
| October 29, 2025 | 12.89 | 12.84 | 12.84 | 12.89 | 12.68 | 6.58M |
| October 28, 2025 | 12.82 | 12.89 | 12.89 | 12.94 | 12.66 | 6.39M |
| October 27, 2025 | 12.87 | 12.82 | 12.82 | 12.91 | 12.77 | 5.45M |
| October 24, 2025 | 12.9 | 12.8 | 12.8 | 12.95 | 12.78 | 5.23M |
| October 23, 2025 | 12.98 | 12.87 | 12.87 | 13 | 12.68 | 7.44M |
| October 22, 2025 | 13.16 | 13 | 13 | 13.21 | 12.98 | 8.38M |
| October 21, 2025 | 12.76 | 13.22 | 13.22 | 13.26 | 12.76 | 14.21M |
| October 20, 2025 | 12.7 | 12.74 | 12.74 | 12.79 | 12.64 | 4.72M |
| October 17, 2025 | 12.87 | 12.6 | 12.6 | 12.99 | 12.6 | 6.15M |
| October 16, 2025 | 13.03 | 12.88 | 12.88 | 13.12 | 12.85 | 6.24M |
| October 15, 2025 | 12.72 | 13.03 | 13.03 | 13.03 | 12.62 | 7.4M |
| October 14, 2025 | 12.91 | 12.74 | 12.74 | 13.01 | 12.72 | 7.08M |
| October 13, 2025 | 12.59 | 12.91 | 12.91 | 13.02 | 12.42 | 7.62M |
| October 10, 2025 | 13.29 | 13.13 | 13.13 | 13.3 | 13 | 7.66M |
| October 09, 2025 | 12.99 | 13.18 | 13.18 | 13.2 | 12.83 | 10.67M |
| September 30, 2025 | 12.9 | 12.97 | 12.97 | 13.1 | 12.9 | 6.75M |
| September 29, 2025 | 12.82 | 12.88 | 12.88 | 12.92 | 12.58 | 6.82M |
| September 26, 2025 | 12.99 | 12.81 | 12.81 | 12.99 | 12.77 | 7.61M |
| September 25, 2025 | 13.09 | 13 | 13 | 13.24 | 12.96 | 9.44M |
| September 24, 2025 | 12.64 | 13.08 | 13.08 | 13.09 | 12.64 | 10.22M |
| September 23, 2025 | 13.1 | 12.77 | 12.77 | 13.11 | 12.5 | 14.74M |
| September 22, 2025 | 13.12 | 13.11 | 13.11 | 13.18 | 12.86 | 12.11M |
| September 19, 2025 | 13.7 | 13.21 | 13.21 | 13.78 | 13.19 | 18.23M |
| September 18, 2025 | 13.95 | 13.77 | 13.77 | 14.09 | 13.69 | 13.91M |
| September 17, 2025 | 14.15 | 13.97 | 13.97 | 14.15 | 13.95 | 12.74M |
| September 16, 2025 | 14.09 | 14.22 | 14.22 | 14.45 | 13.86 | 16.01M |
| September 15, 2025 | 14.2 | 14.06 | 14.06 | 14.24 | 14 | 13.56M |
| September 12, 2025 | 14.51 | 14.37 | 14.37 | 14.69 | 14.2 | 22.83M |
| September 11, 2025 | 14.08 | 14.19 | 14.19 | 14.2 | 13.7 | 14.6M |
| September 10, 2025 | 14.15 | 14.1 | 14.1 | 14.28 | 14.05 | 11.07M |
| September 09, 2025 | 14.42 | 14.21 | 14.21 | 14.75 | 14.17 | 17.79M |
| September 08, 2025 | 14.29 | 14.5 | 14.5 | 14.68 | 14.17 | 19.41M |
| September 05, 2025 | 14.08 | 14.28 | 14.28 | 14.29 | 13.61 | 17.73M |
| September 04, 2025 | 13.93 | 14.07 | 14.07 | 14.36 | 13.75 | 21.07M |
| September 03, 2025 | 14.7 | 13.93 | 13.93 | 14.7 | 13.83 | 22.31M |
| September 02, 2025 | 15.15 | 14.55 | 14.55 | 15.2 | 14.43 | 27.22M |
| September 01, 2025 | 15.03 | 15.14 | 15.14 | 15.24 | 14.83 | 24.94M |
| August 29, 2025 | 15.28 | 15.05 | 15.05 | 15.36 | 15.01 | 23.06M |
| August 28, 2025 | 15.47 | 15.28 | 15.28 | 15.6 | 14.82 | 31.59M |
| August 27, 2025 | 16.3 | 15.49 | 15.49 | 16.5 | 15.48 | 41.65M |
| August 26, 2025 | 16.21 | 15.94 | 15.94 | 16.28 | 15.8 | 61.6M |
| August 25, 2025 | 15.79 | 16.61 | 16.61 | 17.37 | 15.65 | 106.18M |
| August 22, 2025 | 14.36 | 15.79 | 15.79 | 15.79 | 14.26 | 75.15M |
| August 21, 2025 | 14.5 | 14.35 | 14.35 | 14.6 | 14.3 | 15.25M |
| August 20, 2025 | 14.32 | 14.49 | 14.49 | 14.58 | 14.3 | 15.88M |
| August 19, 2025 | 14.65 | 14.6 | 14.6 | 14.79 | 14.53 | 21.34M |
| August 18, 2025 | 14.48 | 14.66 | 14.66 | 14.73 | 14.44 | 22.02M |
| August 15, 2025 | 14.32 | 14.47 | 14.47 | 14.49 | 14.28 | 14.3M |
| August 14, 2025 | 14.7 | 14.41 | 14.41 | 14.78 | 14.23 | 28.17M |
| August 13, 2025 | 14.67 | 14.74 | 14.74 | 14.82 | 14.5 | 22.55M |
| August 12, 2025 | 14.9 | 14.67 | 14.67 | 14.97 | 14.6 | 25.03M |
| August 11, 2025 | 14.8 | 14.97 | 14.97 | 14.98 | 14.76 | 26.68M |
| August 08, 2025 | 15.39 | 14.79 | 14.79 | 15.49 | 14.79 | 51.88M |