13.09
-0.05(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 12.93 | 12.94 | 12.94 | 13.08 | 12.9 | 7.48M |
| November 06, 2025 | 12.79 | 12.97 | 12.97 | 13.06 | 12.73 | 10.34M |
| November 05, 2025 | 12.7 | 12.79 | 12.79 | 12.9 | 12.65 | 8.03M |
| November 04, 2025 | 13.16 | 12.76 | 12.76 | 13.16 | 12.73 | 13.78M |
| November 03, 2025 | 13.31 | 13.17 | 13.17 | 13.35 | 13.07 | 10.23M |
| October 31, 2025 | 12.81 | 13.17 | 13.17 | 13.22 | 12.77 | 18.22M |
| October 30, 2025 | 13.16 | 12.82 | 12.82 | 13.16 | 12.72 | 16.69M |
| October 29, 2025 | 13.01 | 13.18 | 13.18 | 13.19 | 12.84 | 10.8M |
| October 28, 2025 | 13.02 | 13.03 | 13.03 | 13.17 | 12.93 | 9.08M |
| October 27, 2025 | 13.04 | 13.02 | 13.02 | 13.16 | 13 | 10.11M |
| October 24, 2025 | 12.91 | 12.95 | 12.95 | 13.05 | 12.89 | 7.26M |
| October 23, 2025 | 13.01 | 12.95 | 12.95 | 13.04 | 12.75 | 9.63M |
| October 22, 2025 | 13.09 | 13.02 | 13.02 | 13.23 | 12.99 | 9.42M |
| October 21, 2025 | 13.11 | 13.1 | 13.1 | 13.22 | 13.01 | 12.05M |
| October 20, 2025 | 13.84 | 13.11 | 13.11 | 13.88 | 12.96 | 27.31M |
| October 17, 2025 | 14.08 | 13.72 | 13.72 | 14.09 | 13.6 | 12.36M |
| October 16, 2025 | 14 | 13.98 | 13.98 | 14.16 | 13.88 | 10.51M |
| October 15, 2025 | 13.68 | 14 | 14 | 14.02 | 13.64 | 12.11M |
| October 14, 2025 | 13.9 | 13.69 | 13.69 | 13.97 | 13.62 | 10.68M |
| October 13, 2025 | 13.64 | 13.85 | 13.85 | 13.93 | 13.57 | 13.08M |
| October 10, 2025 | 13.94 | 14.07 | 14.07 | 14.23 | 13.89 | 12.76M |
| October 09, 2025 | 13.89 | 13.93 | 13.93 | 14.05 | 13.74 | 11.68M |
| September 30, 2025 | 13.89 | 13.87 | 13.87 | 13.96 | 13.75 | 11.35M |
| September 29, 2025 | 13.75 | 13.85 | 13.85 | 13.89 | 13.56 | 10.93M |
| September 26, 2025 | 13.93 | 13.75 | 13.75 | 13.99 | 13.71 | 11.82M |
| September 25, 2025 | 14.15 | 14.07 | 14.07 | 14.23 | 14.01 | 11.4M |
| September 24, 2025 | 13.9 | 14.1 | 14.1 | 14.13 | 13.7 | 11.64M |
| September 23, 2025 | 14.11 | 13.94 | 13.94 | 14.14 | 13.65 | 18.92M |
| September 22, 2025 | 14.26 | 14.19 | 14.19 | 14.44 | 14.08 | 15.76M |
| September 19, 2025 | 14.53 | 14.23 | 14.23 | 14.64 | 14.2 | 17.42M |
| September 18, 2025 | 14.54 | 14.52 | 14.52 | 14.82 | 14.41 | 19.39M |
| September 17, 2025 | 14.66 | 14.5 | 14.5 | 14.69 | 14.48 | 12.47M |
| September 16, 2025 | 14.59 | 14.66 | 14.66 | 14.69 | 14.39 | 19.67M |
| September 15, 2025 | 14.78 | 14.62 | 14.62 | 14.91 | 14.6 | 15.81M |
| September 12, 2025 | 14.86 | 14.78 | 14.78 | 15.04 | 14.48 | 29.38M |
| September 11, 2025 | 14.72 | 14.74 | 14.74 | 14.76 | 14.1 | 29.28M |
| September 10, 2025 | 14.9 | 14.9 | 14.9 | 15.25 | 14.77 | 16.36M |
| September 09, 2025 | 15.65 | 15.1 | 15.1 | 15.85 | 15.03 | 22.38M |
| September 08, 2025 | 15.59 | 15.7 | 15.7 | 15.96 | 15.46 | 18.16M |
| September 05, 2025 | 15.05 | 15.58 | 15.58 | 15.59 | 14.9 | 21.42M |
| September 04, 2025 | 15.66 | 14.99 | 14.99 | 15.73 | 14.8 | 24.44M |
| September 03, 2025 | 15.76 | 15.66 | 15.66 | 15.98 | 15.55 | 19.24M |
| September 02, 2025 | 16.14 | 15.78 | 15.78 | 16.15 | 15.49 | 26.21M |
| September 01, 2025 | 15.38 | 16.14 | 16.14 | 16.28 | 15.25 | 38.96M |
| August 29, 2025 | 15.25 | 15.33 | 15.33 | 15.58 | 15.14 | 23.02M |
| August 28, 2025 | 15.25 | 15.13 | 15.13 | 15.38 | 14.63 | 27.25M |
| August 27, 2025 | 15.98 | 15.22 | 15.22 | 16 | 15.19 | 38.15M |
| August 26, 2025 | 16.13 | 15.98 | 15.98 | 16.21 | 15.93 | 24.64M |
| August 25, 2025 | 16.24 | 16.29 | 16.29 | 16.53 | 15.95 | 32.87M |
| August 22, 2025 | 15.82 | 16.06 | 16.06 | 16.25 | 15.67 | 35.39M |
| August 21, 2025 | 16.08 | 15.73 | 15.73 | 16.15 | 15.7 | 27.97M |
| August 20, 2025 | 15.74 | 16.09 | 16.09 | 16.66 | 15.73 | 50.47M |
| August 19, 2025 | 16.01 | 15.74 | 15.74 | 16.27 | 15.7 | 27.18M |
| August 18, 2025 | 15.96 | 16 | 16 | 16.34 | 15.84 | 35.62M |
| August 15, 2025 | 15.76 | 15.9 | 15.9 | 16.15 | 15.46 | 50.15M |
| August 14, 2025 | 15.5 | 15.3 | 15.3 | 15.65 | 15.27 | 22.12M |
| August 13, 2025 | 14.93 | 15.5 | 15.5 | 15.65 | 14.82 | 39.52M |
| August 12, 2025 | 15.16 | 14.91 | 14.91 | 15.28 | 14.82 | 20.1M |
| August 11, 2025 | 14.62 | 15.16 | 15.16 | 15.23 | 14.62 | 25.38M |
| August 08, 2025 | 14.87 | 14.69 | 14.69 | 14.95 | 14.6 | 20.41M |