13.82
-0.13(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 13.88 | 13.82 | 13.82 | 13.91 | 13.79 | 13.86M |
| November 06, 2025 | 13.76 | 13.95 | 13.95 | 13.98 | 13.76 | 22.23M |
| November 05, 2025 | 13.54 | 13.72 | 13.72 | 13.77 | 13.51 | 14.76M |
| November 04, 2025 | 13.75 | 13.67 | 13.67 | 13.81 | 13.6 | 15.81M |
| November 03, 2025 | 13.83 | 13.83 | 13.83 | 13.85 | 13.6 | 20.13M |
| October 31, 2025 | 13.64 | 13.79 | 13.79 | 13.97 | 13.64 | 23.35M |
| October 30, 2025 | 13.81 | 13.64 | 13.64 | 13.86 | 13.63 | 24.73M |
| October 29, 2025 | 13.8 | 13.88 | 13.88 | 13.89 | 13.69 | 24.73M |
| October 28, 2025 | 13.85 | 13.83 | 13.83 | 13.95 | 13.73 | 44.78M |
| October 27, 2025 | 14.35 | 14.26 | 14.26 | 14.42 | 14.21 | 23.32M |
| October 24, 2025 | 14.12 | 14.23 | 14.23 | 14.24 | 14.1 | 23.33M |
| October 23, 2025 | 14.06 | 14.03 | 14.03 | 14.06 | 13.8 | 16M |
| October 22, 2025 | 14.08 | 13.99 | 13.99 | 14.11 | 13.89 | 17.09M |
| October 21, 2025 | 14.07 | 14.15 | 14.15 | 14.18 | 14 | 18.2M |
| October 20, 2025 | 14.02 | 14 | 14 | 14.17 | 13.94 | 18.67M |
| October 17, 2025 | 14.33 | 13.84 | 13.84 | 14.35 | 13.82 | 28.2M |
| October 16, 2025 | 14.58 | 14.34 | 14.34 | 14.6 | 14.26 | 21.29M |
| October 15, 2025 | 14.29 | 14.58 | 14.58 | 14.61 | 14.06 | 31.87M |
| October 14, 2025 | 14.91 | 14.23 | 14.23 | 15.08 | 14.19 | 49.66M |
| October 13, 2025 | 14.65 | 14.85 | 14.85 | 14.9 | 14.39 | 49.86M |
| October 10, 2025 | 15.63 | 15.37 | 15.37 | 15.75 | 15.36 | 50.84M |
| October 09, 2025 | 15.62 | 15.78 | 15.78 | 15.85 | 15.51 | 46.14M |
| September 30, 2025 | 15.79 | 15.65 | 15.65 | 15.82 | 15.47 | 35.45M |
| September 29, 2025 | 15.59 | 15.65 | 15.65 | 15.88 | 15.53 | 35.39M |
| September 26, 2025 | 15.74 | 15.62 | 15.62 | 16.21 | 15.62 | 57.78M |
| September 25, 2025 | 15.81 | 15.74 | 15.74 | 16.07 | 15.69 | 45.81M |
| September 24, 2025 | 15.42 | 15.85 | 15.85 | 15.92 | 15.26 | 54.07M |
| September 23, 2025 | 15.76 | 15.57 | 15.57 | 15.83 | 15.19 | 51.22M |
| September 22, 2025 | 15.74 | 15.87 | 15.87 | 16.06 | 15.6 | 55.72M |
| September 19, 2025 | 16.33 | 15.7 | 15.7 | 16.4 | 15.65 | 76.33M |
| September 18, 2025 | 15.91 | 16.27 | 16.27 | 16.95 | 15.83 | 138.43M |
| September 17, 2025 | 15.5 | 15.76 | 15.76 | 15.86 | 15.31 | 79.41M |
| September 16, 2025 | 14.81 | 15.3 | 15.3 | 15.36 | 14.76 | 69.91M |
| September 15, 2025 | 14.73 | 14.8 | 14.8 | 15.1 | 14.71 | 49.9M |
| September 12, 2025 | 14.88 | 14.61 | 14.61 | 14.9 | 14.61 | 33.4M |
| September 11, 2025 | 14.49 | 14.82 | 14.82 | 14.83 | 14.32 | 36.86M |
| September 10, 2025 | 14.64 | 14.47 | 14.47 | 14.76 | 14.45 | 28.4M |
| September 09, 2025 | 14.98 | 14.6 | 14.6 | 14.98 | 14.56 | 31.95M |
| September 08, 2025 | 14.54 | 14.94 | 14.94 | 15.18 | 14.52 | 51.65M |
| September 05, 2025 | 14.15 | 14.51 | 14.51 | 14.54 | 14.05 | 36.91M |
| September 04, 2025 | 14.47 | 14.14 | 14.14 | 14.75 | 13.91 | 45.84M |
| September 03, 2025 | 14.65 | 14.32 | 14.32 | 14.77 | 14.28 | 36.78M |
| September 02, 2025 | 14.89 | 14.56 | 14.56 | 14.95 | 14.21 | 65.39M |
| September 01, 2025 | 15.19 | 14.92 | 14.92 | 15.33 | 14.89 | 49.84M |
| August 29, 2025 | 15.27 | 15.2 | 15.2 | 15.44 | 15.04 | 50.16M |
| August 28, 2025 | 15.15 | 15.35 | 15.35 | 15.5 | 14.86 | 69.21M |
| August 27, 2025 | 15.21 | 15.14 | 15.14 | 15.95 | 15.13 | 110.6M |
| August 26, 2025 | 15.1 | 15.06 | 15.06 | 15.2 | 14.95 | 55.74M |
| August 25, 2025 | 15.22 | 15.13 | 15.13 | 15.37 | 15 | 126.71M |
| August 22, 2025 | 15.45 | 15.71 | 15.71 | 15.72 | 15.43 | 40.19M |
| August 21, 2025 | 15.95 | 15.54 | 15.54 | 15.98 | 15.47 | 46.11M |
| August 20, 2025 | 15.6 | 15.85 | 15.85 | 15.85 | 15.41 | 45.1M |
| August 19, 2025 | 15.72 | 15.63 | 15.63 | 15.97 | 15.52 | 63.1M |
| August 18, 2025 | 15.4 | 15.64 | 15.64 | 15.74 | 15.24 | 56.93M |
| August 15, 2025 | 14.98 | 15.3 | 15.3 | 15.3 | 14.95 | 45.45M |
| August 14, 2025 | 15.01 | 15.04 | 15.04 | 15.32 | 14.92 | 55.53M |
| August 13, 2025 | 14.88 | 14.99 | 14.99 | 15.06 | 14.83 | 32.27M |
| August 12, 2025 | 14.99 | 14.9 | 14.9 | 14.99 | 14.78 | 25.6M |
| August 11, 2025 | 14.81 | 14.99 | 14.99 | 15.07 | 14.75 | 33.8M |
| August 08, 2025 | 14.9 | 14.81 | 14.81 | 14.93 | 14.79 | 26.17M |