13.72
-0.17(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 14.55 | 13.89 | 13.89 | 14.55 | 13.56 | 18.95M |
| November 12, 2025 | 14.42 | 13.89 | 13.89 | 14.42 | 13.88 | 19.36M |
| November 11, 2025 | 14.41 | 14.44 | 14.44 | 14.61 | 14.28 | 20.46M |
| November 10, 2025 | 14.5 | 14.4 | 14.4 | 14.71 | 14.28 | 17.89M |
| November 07, 2025 | 14.55 | 14.41 | 14.41 | 14.77 | 14.39 | 18.45M |
| November 06, 2025 | 14.59 | 14.67 | 14.67 | 14.95 | 14.34 | 18.8M |
| November 05, 2025 | 14.6 | 14.59 | 14.59 | 14.83 | 14.47 | 17.29M |
| November 04, 2025 | 14.6 | 14.9 | 14.9 | 15.36 | 14.47 | 28.73M |
| November 03, 2025 | 14.26 | 14.74 | 14.74 | 14.95 | 13.74 | 34.34M |
| October 31, 2025 | 14.25 | 14.26 | 14.26 | 14.54 | 13.69 | 48.72M |
| October 30, 2025 | 15.22 | 15.21 | 15.21 | 15.8 | 15.2 | 24.53M |
| October 29, 2025 | 15.76 | 15.8 | 15.8 | 15.88 | 15.4 | 22.69M |
| October 28, 2025 | 16.3 | 15.81 | 15.81 | 16.3 | 15.73 | 30.36M |
| October 27, 2025 | 15.5 | 16.37 | 16.37 | 16.8 | 15.4 | 45.33M |
| October 24, 2025 | 15.22 | 15.8 | 15.8 | 16.08 | 15.15 | 33.75M |
| October 23, 2025 | 15.4 | 15.19 | 15.19 | 15.5 | 14.76 | 21.47M |
| October 22, 2025 | 15.7 | 15.25 | 15.25 | 15.7 | 14.89 | 25.02M |
| October 21, 2025 | 15.74 | 15.85 | 15.85 | 16.03 | 15.38 | 24.43M |
| October 20, 2025 | 15.91 | 15.73 | 15.73 | 16.1 | 15.65 | 20.81M |
| October 17, 2025 | 15.9 | 15.79 | 15.79 | 16.3 | 15.77 | 26.66M |
| October 16, 2025 | 16.69 | 16.1 | 16.1 | 16.78 | 15.87 | 42.21M |
| October 15, 2025 | 16.83 | 16.8 | 16.8 | 16.97 | 16.4 | 44.96M |
| October 14, 2025 | 16.65 | 16.67 | 16.67 | 17.69 | 16.15 | 75.17M |
| October 13, 2025 | 16.07 | 16.27 | 16.27 | 16.88 | 15.74 | 71.06M |
| October 10, 2025 | 15.21 | 16.9 | 16.9 | 16.9 | 15.06 | 61.51M |
| October 09, 2025 | 15.31 | 15.36 | 15.36 | 15.78 | 15.23 | 35.11M |
| September 30, 2025 | 16 | 15.54 | 15.54 | 16.12 | 15.52 | 45.85M |
| September 29, 2025 | 16.95 | 16.23 | 16.23 | 16.95 | 16.03 | 63.65M |
| September 26, 2025 | 15.91 | 17.01 | 17.01 | 17.44 | 15.68 | 87.72M |
| September 25, 2025 | 15.11 | 16.12 | 16.12 | 16.87 | 14.92 | 97.64M |
| September 24, 2025 | 14.72 | 15.34 | 15.34 | 15.89 | 14.5 | 61.21M |
| September 23, 2025 | 14.19 | 14.88 | 14.88 | 15.2 | 14.1 | 46.41M |
| September 22, 2025 | 15.78 | 14.86 | 14.86 | 15.8 | 14.53 | 72.48M |
| September 19, 2025 | 14.19 | 15.42 | 15.42 | 15.42 | 14.04 | 60.72M |
| September 18, 2025 | 14.18 | 14.02 | 14.02 | 14.78 | 13.69 | 46.82M |
| September 17, 2025 | 14.21 | 14.18 | 14.18 | 14.45 | 14.14 | 26.57M |
| September 16, 2025 | 14.6 | 14.33 | 14.33 | 14.78 | 14.2 | 37.62M |
| September 15, 2025 | 14.6 | 14.82 | 14.82 | 15.12 | 14.3 | 53.85M |
| September 12, 2025 | 15.5 | 14.71 | 14.71 | 15.63 | 14.65 | 75.21M |
| September 11, 2025 | 17.01 | 15.91 | 15.91 | 17.01 | 14.8 | 116.36M |
| September 10, 2025 | 14.21 | 15.63 | 15.63 | 15.63 | 14.21 | 25.57M |
| September 09, 2025 | 14.79 | 14.21 | 14.21 | 14.86 | 14.08 | 30.17M |
| September 08, 2025 | 15.34 | 14.87 | 14.87 | 15.7 | 14.7 | 40.01M |
| September 05, 2025 | 15.21 | 15.31 | 15.31 | 15.37 | 14.86 | 32.7M |
| September 04, 2025 | 15.74 | 15.05 | 15.05 | 16.17 | 14.8 | 45.33M |
| September 03, 2025 | 16.21 | 15.74 | 15.74 | 16.3 | 15.67 | 33.78M |
| September 02, 2025 | 17.09 | 16.16 | 16.16 | 17.2 | 15.99 | 41.74M |
| September 01, 2025 | 17.08 | 16.75 | 16.75 | 17.6 | 16.55 | 40.94M |
| August 29, 2025 | 17.28 | 17.08 | 17.08 | 17.75 | 16.89 | 50.87M |
| August 28, 2025 | 17.84 | 17.58 | 17.58 | 18.27 | 17 | 69.35M |
| August 27, 2025 | 17.9 | 18.3 | 18.3 | 19.38 | 17.71 | 95.95M |
| August 26, 2025 | 18.67 | 17.69 | 17.69 | 19.34 | 17.59 | 87.64M |
| August 25, 2025 | 21 | 19.13 | 19.13 | 21 | 18.27 | 106.73M |
| August 22, 2025 | 18.9 | 20.25 | 20.25 | 20.25 | 18.6 | 83.65M |
| August 21, 2025 | 18.25 | 19.19 | 19.19 | 19.6 | 18.01 | 90.84M |
| August 20, 2025 | 18.02 | 19 | 19 | 19.15 | 17.41 | 139.7M |
| August 19, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 17.01 | 115.39M |
| August 18, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 10.64M |
| August 15, 2025 | 13.7 | 15.08 | 15.08 | 15.08 | 13.68 | 66.33M |
| August 14, 2025 | 13.89 | 13.71 | 13.71 | 14.46 | 13.16 | 128.01M |