13.69
-0.04(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.72 | 13.73 | 13.73 | 13.84 | 13.69 | 2.83M |
| December 03, 2025 | 13.9 | 13.8 | 13.8 | 13.96 | 13.79 | 5.46M |
| December 02, 2025 | 13.87 | 13.9 | 13.9 | 13.92 | 13.82 | 2.58M |
| December 01, 2025 | 13.82 | 13.91 | 13.91 | 13.92 | 13.8 | 3.6M |
| November 28, 2025 | 13.72 | 13.87 | 13.87 | 13.87 | 13.63 | 3.48M |
| November 27, 2025 | 13.75 | 13.73 | 13.73 | 13.81 | 13.7 | 2.48M |
| November 26, 2025 | 13.8 | 13.75 | 13.75 | 13.87 | 13.74 | 2.81M |
| November 25, 2025 | 13.71 | 13.77 | 13.77 | 13.85 | 13.65 | 3.91M |
| November 24, 2025 | 13.72 | 13.64 | 13.64 | 13.75 | 13.58 | 3.88M |
| November 21, 2025 | 14.08 | 13.69 | 13.69 | 14.09 | 13.68 | 7.26M |
| November 20, 2025 | 14.17 | 14.08 | 14.08 | 14.18 | 14.05 | 3.79M |
| November 19, 2025 | 14.18 | 14.1 | 14.1 | 14.23 | 14.02 | 4.45M |
| November 18, 2025 | 14.4 | 14.19 | 14.19 | 14.8 | 14.15 | 6.23M |
| November 17, 2025 | 14.8 | 14.41 | 14.41 | 14.8 | 14.38 | 6.19M |
| November 14, 2025 | 14.82 | 14.71 | 14.71 | 14.86 | 14.71 | 4.29M |
| November 13, 2025 | 14.82 | 14.87 | 14.87 | 14.89 | 14.75 | 5.12M |
| November 12, 2025 | 14.86 | 14.86 | 14.86 | 14.99 | 14.81 | 4.22M |
| November 11, 2025 | 14.91 | 14.9 | 14.9 | 14.94 | 14.84 | 3.91M |
| November 10, 2025 | 14.9 | 14.92 | 14.92 | 14.98 | 14.83 | 4.95M |
| November 07, 2025 | 14.82 | 14.89 | 14.89 | 15.01 | 14.81 | 6.46M |
| November 06, 2025 | 14.8 | 14.85 | 14.85 | 14.92 | 14.72 | 5.64M |
| November 05, 2025 | 14.69 | 14.77 | 14.77 | 14.82 | 14.58 | 4.74M |
| November 04, 2025 | 14.8 | 14.72 | 14.72 | 14.91 | 14.66 | 5.33M |
| November 03, 2025 | 15.02 | 14.83 | 14.83 | 15.02 | 14.76 | 5.8M |
| October 31, 2025 | 14.78 | 14.93 | 14.93 | 15.02 | 14.73 | 7.98M |
| October 30, 2025 | 14.91 | 14.77 | 14.77 | 14.98 | 14.76 | 6.48M |
| October 29, 2025 | 14.85 | 14.93 | 14.93 | 14.93 | 14.71 | 5.65M |
| October 28, 2025 | 15.36 | 14.88 | 14.88 | 15.36 | 14.8 | 15.46M |
| October 27, 2025 | 15.51 | 15.61 | 15.61 | 15.75 | 15.44 | 8.54M |
| October 24, 2025 | 15.6 | 15.46 | 15.46 | 15.6 | 15.32 | 6.28M |
| October 23, 2025 | 15.41 | 15.54 | 15.54 | 15.59 | 15.32 | 5.96M |
| October 22, 2025 | 15.34 | 15.4 | 15.4 | 15.54 | 15.23 | 5.59M |
| October 21, 2025 | 15.06 | 15.36 | 15.36 | 15.4 | 15.05 | 5.37M |
| October 20, 2025 | 15.15 | 15.08 | 15.08 | 15.2 | 14.93 | 5.55M |
| October 17, 2025 | 15.21 | 15.11 | 15.11 | 15.34 | 15.08 | 6.17M |
| October 16, 2025 | 15.52 | 15.21 | 15.21 | 15.58 | 15.17 | 7.16M |
| October 15, 2025 | 15.52 | 15.52 | 15.52 | 15.63 | 15.25 | 7.46M |
| October 14, 2025 | 15.42 | 15.34 | 15.34 | 15.55 | 15.27 | 10.32M |
| October 13, 2025 | 15.19 | 15.47 | 15.47 | 15.5 | 15.06 | 12.34M |
| October 10, 2025 | 15 | 15.58 | 15.58 | 15.93 | 14.93 | 20.13M |
| October 09, 2025 | 15.2 | 15.06 | 15.06 | 15.2 | 14.96 | 13.85M |
| September 30, 2025 | 15.87 | 15.15 | 15.15 | 15.98 | 15.03 | 27.56M |
| September 29, 2025 | 14.53 | 15.94 | 15.94 | 15.94 | 14.43 | 15.26M |
| September 26, 2025 | 14.31 | 14.49 | 14.49 | 14.52 | 14.23 | 3.69M |
| September 25, 2025 | 14.54 | 14.29 | 14.29 | 14.55 | 14.25 | 4.21M |
| September 24, 2025 | 14.31 | 14.57 | 14.57 | 14.59 | 14.31 | 4.06M |
| September 23, 2025 | 14.32 | 14.42 | 14.42 | 14.45 | 14.1 | 4.87M |
| September 22, 2025 | 14.66 | 14.37 | 14.37 | 14.66 | 14.31 | 4.34M |
| September 19, 2025 | 14.53 | 14.66 | 14.66 | 14.69 | 14.5 | 4.57M |
| September 18, 2025 | 14.85 | 14.52 | 14.52 | 14.88 | 14.41 | 7.41M |
| September 17, 2025 | 14.78 | 14.87 | 14.87 | 15.15 | 14.67 | 5.05M |
| September 16, 2025 | 14.91 | 14.78 | 14.78 | 15.04 | 14.6 | 5.16M |
| September 15, 2025 | 15.12 | 14.9 | 14.9 | 15.16 | 14.82 | 6.73M |
| September 12, 2025 | 15.07 | 15.16 | 15.16 | 15.27 | 14.96 | 5.11M |
| September 11, 2025 | 14.85 | 15.05 | 15.05 | 15.07 | 14.79 | 5.13M |
| September 10, 2025 | 15.1 | 14.88 | 14.88 | 15.1 | 14.86 | 5.51M |
| September 09, 2025 | 15.29 | 15.11 | 15.11 | 15.3 | 15.01 | 5.81M |
| September 08, 2025 | 14.91 | 15.29 | 15.29 | 15.29 | 14.87 | 6.91M |
| September 05, 2025 | 14.88 | 14.91 | 14.91 | 14.92 | 14.73 | 4.72M |
| September 04, 2025 | 14.74 | 14.9 | 14.9 | 14.94 | 14.62 | 5.69M |