13.53
-0.27(-1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 13.79 | 13.53 | 13.53 | 13.79 | 13.5 | 14.78M |
| December 24, 2025 | 14.19 | 13.8 | 13.8 | 14.35 | 13.7 | 21.67M |
| December 23, 2025 | 14.81 | 14.15 | 14.15 | 15.32 | 14.15 | 36.91M |
| December 22, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 3.38M |
| December 19, 2025 | 13.19 | 13.46 | 13.46 | 13.52 | 13.08 | 7.17M |
| December 18, 2025 | 12.74 | 13.25 | 13.25 | 13.7 | 12.74 | 10.99M |
| December 17, 2025 | 12.79 | 12.84 | 12.84 | 12.92 | 12.6 | 4.76M |
| December 16, 2025 | 13.01 | 12.65 | 12.65 | 13.03 | 12.6 | 5.3M |
| December 15, 2025 | 12.68 | 13.05 | 13.05 | 13.17 | 12.52 | 6.86M |
| December 12, 2025 | 13.01 | 12.74 | 12.74 | 13.01 | 12.73 | 5.6M |
| December 11, 2025 | 13.35 | 12.97 | 12.97 | 13.39 | 12.92 | 6.04M |
| December 10, 2025 | 13.32 | 13.1 | 13.1 | 13.37 | 13.07 | 4.83M |
| December 09, 2025 | 13.5 | 13.32 | 13.32 | 13.56 | 13.28 | 5.44M |
| December 08, 2025 | 13.96 | 13.56 | 13.56 | 14.06 | 13.45 | 8.26M |
| December 05, 2025 | 13.77 | 13.97 | 13.97 | 14.1 | 13.73 | 5.42M |
| December 04, 2025 | 14.15 | 13.78 | 13.78 | 14.23 | 13.72 | 5.62M |
| December 03, 2025 | 14.22 | 14.05 | 14.05 | 14.3 | 13.98 | 5.22M |
| December 02, 2025 | 14.15 | 14.22 | 14.22 | 14.34 | 14.06 | 4.37M |
| December 01, 2025 | 14.07 | 14.24 | 14.24 | 14.44 | 14.06 | 6.23M |
| November 28, 2025 | 13.95 | 14.13 | 14.13 | 14.14 | 13.84 | 5.98M |
| November 27, 2025 | 13.98 | 13.94 | 13.94 | 14.14 | 13.87 | 5.03M |
| November 26, 2025 | 14.32 | 13.95 | 13.95 | 14.34 | 13.9 | 8.41M |
| November 25, 2025 | 13.93 | 14.28 | 14.28 | 14.45 | 13.86 | 12.17M |
| November 24, 2025 | 13.25 | 13.62 | 13.62 | 13.69 | 13.1 | 7.92M |
| November 21, 2025 | 13.63 | 13.16 | 13.16 | 13.69 | 13.13 | 11.03M |
| November 20, 2025 | 14.15 | 13.78 | 13.78 | 14.26 | 13.75 | 9.71M |
| November 19, 2025 | 14.16 | 14.12 | 14.12 | 14.39 | 13.98 | 8.47M |
| November 18, 2025 | 14.3 | 14.18 | 14.18 | 14.4 | 14.01 | 9.54M |
| November 17, 2025 | 14.17 | 14.31 | 14.31 | 14.5 | 14.12 | 10.04M |
| November 14, 2025 | 14.51 | 14.26 | 14.26 | 15.15 | 14.23 | 16.15M |
| November 13, 2025 | 14.55 | 14.73 | 14.73 | 15.19 | 14.25 | 23.29M |
| November 12, 2025 | 14.22 | 14.49 | 14.49 | 14.55 | 13.98 | 12.61M |
| November 11, 2025 | 14.12 | 14.31 | 14.31 | 14.48 | 13.79 | 13.94M |
| November 10, 2025 | 14.02 | 13.92 | 13.92 | 14.26 | 13.83 | 12.92M |
| November 07, 2025 | 14.12 | 14.11 | 14.11 | 14.45 | 13.99 | 17.37M |
| November 06, 2025 | 14.17 | 14.05 | 14.05 | 14.9 | 14.02 | 24.95M |
| November 05, 2025 | 13.85 | 13.85 | 13.85 | 14.25 | 13.82 | 16.57M |
| November 04, 2025 | 14.12 | 14.01 | 14.01 | 14.3 | 13.81 | 21.87M |
| November 03, 2025 | 14 | 14.22 | 14.22 | 14.56 | 13.62 | 26.48M |
| October 31, 2025 | 13.62 | 13.26 | 13.26 | 13.77 | 13.26 | 14.92M |
| October 30, 2025 | 12.88 | 13.37 | 13.37 | 13.78 | 12.78 | 17.75M |
| October 29, 2025 | 12.98 | 12.88 | 12.88 | 13.06 | 12.76 | 7.18M |
| October 28, 2025 | 12.67 | 12.93 | 12.93 | 13.06 | 12.61 | 10.5M |
| October 27, 2025 | 12.6 | 12.79 | 12.79 | 13.12 | 12.45 | 14.57M |
| October 24, 2025 | 12.55 | 12.55 | 12.55 | 12.85 | 12.51 | 6.39M |
| October 23, 2025 | 12.56 | 12.6 | 12.6 | 12.64 | 12.44 | 5.5M |
| October 22, 2025 | 12.57 | 12.6 | 12.6 | 12.78 | 12.53 | 7.93M |
| October 21, 2025 | 12.47 | 12.62 | 12.62 | 12.72 | 12.4 | 8.04M |
| October 20, 2025 | 12.37 | 12.46 | 12.46 | 12.51 | 12.29 | 8.59M |
| October 17, 2025 | 12.28 | 12.19 | 12.19 | 12.3 | 12.1 | 4.74M |
| October 16, 2025 | 12.23 | 12.21 | 12.21 | 12.44 | 12.14 | 5.02M |
| October 15, 2025 | 12.3 | 12.22 | 12.22 | 12.3 | 12.08 | 6.78M |
| October 14, 2025 | 12.38 | 12.26 | 12.26 | 12.47 | 12.22 | 6.64M |
| October 13, 2025 | 11.8 | 12.32 | 12.32 | 12.39 | 11.71 | 10.33M |
| October 10, 2025 | 12 | 12.18 | 12.18 | 12.24 | 11.95 | 8.56M |
| October 09, 2025 | 12.01 | 12 | 12 | 12.08 | 11.87 | 4.48M |
| September 30, 2025 | 11.99 | 11.98 | 11.98 | 12.03 | 11.85 | 5.14M |
| September 29, 2025 | 11.68 | 11.98 | 11.98 | 12.09 | 11.67 | 8.78M |
| September 26, 2025 | 11.55 | 11.68 | 11.68 | 11.78 | 11.45 | 4.47M |
| September 25, 2025 | 11.82 | 11.57 | 11.57 | 11.84 | 11.55 | 4.99M |