13.82
+0.14(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.43 | 13.68 | 13.68 | 13.95 | 13.43 | 53.98M |
| December 03, 2025 | 14.3 | 14.01 | 14.01 | 14.65 | 13.88 | 72.96M |
| December 02, 2025 | 14 | 14.58 | 14.58 | 14.66 | 13.64 | 92.7M |
| December 01, 2025 | 13.91 | 14.04 | 14.04 | 14.3 | 13.74 | 57.69M |
| November 28, 2025 | 13.43 | 13.91 | 13.91 | 13.96 | 13.23 | 55.67M |
| November 27, 2025 | 13.72 | 13.45 | 13.45 | 14 | 13.23 | 53.79M |
| November 26, 2025 | 13.67 | 13.72 | 13.72 | 14.27 | 13.63 | 77.53M |
| November 25, 2025 | 13.52 | 13.82 | 13.82 | 14.14 | 13.43 | 68.16M |
| November 24, 2025 | 13.64 | 13.46 | 13.46 | 13.95 | 13 | 66.34M |
| November 21, 2025 | 14.13 | 13.56 | 13.56 | 14.39 | 13.55 | 74.34M |
| November 20, 2025 | 14.14 | 14.45 | 14.45 | 14.81 | 14.04 | 80.54M |
| November 19, 2025 | 15.49 | 14.39 | 14.39 | 15.74 | 14.2 | 116.47M |
| November 18, 2025 | 15.67 | 15.78 | 15.78 | 16.4 | 15.4 | 120.35M |
| November 17, 2025 | 15.99 | 15.67 | 15.67 | 16.35 | 15.29 | 137.25M |
| November 14, 2025 | 14.89 | 16.26 | 16.26 | 16.42 | 14.89 | 177.27M |
| November 13, 2025 | 14.8 | 14.93 | 14.93 | 15.38 | 14.54 | 87.25M |
| November 12, 2025 | 15.51 | 14.96 | 14.96 | 15.89 | 14.9 | 101.32M |
| November 11, 2025 | 15.53 | 15.67 | 15.67 | 16.23 | 15.43 | 117.78M |
| November 10, 2025 | 15.65 | 15.97 | 15.97 | 17.37 | 15.22 | 188.82M |
| November 07, 2025 | 17.01 | 16.64 | 16.64 | 17.38 | 16.01 | 199.33M |
| November 06, 2025 | 17.01 | 15.8 | 15.8 | 18.07 | 15.51 | 219.08M |
| November 05, 2025 | 14.66 | 16.52 | 16.52 | 16.52 | 14.4 | 158.32M |
| November 04, 2025 | 14.08 | 15.02 | 15.02 | 15.75 | 13.68 | 176.11M |
| November 03, 2025 | 12.85 | 14.37 | 14.37 | 14.37 | 12.85 | 153.41M |
| October 31, 2025 | 12.49 | 13.06 | 13.06 | 13.26 | 12.13 | 152.96M |
| October 30, 2025 | 11.99 | 12.05 | 12.05 | 12.64 | 11.85 | 130.2M |
| October 29, 2025 | 11 | 11.99 | 11.99 | 11.99 | 10.92 | 44.23M |
| October 28, 2025 | 10.58 | 10.9 | 10.9 | 10.98 | 10.5 | 39.16M |
| October 27, 2025 | 10.76 | 10.5 | 10.5 | 10.8 | 10.48 | 31.84M |
| October 24, 2025 | 10.7 | 10.65 | 10.65 | 11 | 10.62 | 29.08M |
| October 23, 2025 | 10.8 | 10.85 | 10.85 | 10.88 | 10.66 | 28.51M |
| October 22, 2025 | 11.02 | 10.74 | 10.74 | 11.12 | 10.65 | 44.58M |
| October 21, 2025 | 10.84 | 11.13 | 11.13 | 11.3 | 10.53 | 63.22M |
| October 20, 2025 | 10.81 | 10.93 | 10.93 | 11.47 | 10.73 | 84.05M |
| October 17, 2025 | 10.56 | 10.89 | 10.89 | 11.22 | 10.45 | 89.47M |
| October 16, 2025 | 10.41 | 10.68 | 10.68 | 10.75 | 10.3 | 68.71M |
| October 15, 2025 | 10.24 | 10.37 | 10.37 | 10.48 | 10.12 | 30.34M |
| October 14, 2025 | 9.94 | 10.19 | 10.19 | 10.6 | 9.94 | 58.81M |
| October 13, 2025 | 9.53 | 9.94 | 9.94 | 10.02 | 9.5 | 30.13M |
| October 10, 2025 | 9.68 | 9.82 | 9.82 | 10.4 | 9.6 | 45.49M |
| October 09, 2025 | 10.17 | 9.54 | 9.54 | 10.24 | 9.46 | 61.66M |
| September 30, 2025 | 10.35 | 10.41 | 10.41 | 10.55 | 10.25 | 26.64M |
| September 29, 2025 | 10.32 | 10.31 | 10.31 | 10.35 | 10.11 | 25.8M |
| September 26, 2025 | 10.03 | 10.23 | 10.23 | 10.45 | 9.92 | 36.92M |
| September 25, 2025 | 10.25 | 10.07 | 10.07 | 10.36 | 10.05 | 20.22M |
| September 24, 2025 | 9.8 | 10.21 | 10.21 | 10.26 | 9.75 | 29.27M |
| September 23, 2025 | 10.06 | 9.8 | 9.8 | 10.08 | 9.5 | 28.67M |
| September 22, 2025 | 10.12 | 10.08 | 10.08 | 10.2 | 10.03 | 15.6M |
| September 19, 2025 | 9.67 | 10.14 | 10.14 | 10.16 | 9.67 | 25.38M |
| September 18, 2025 | 10.16 | 10.07 | 10.07 | 10.34 | 9.95 | 34.72M |
| September 17, 2025 | 10.37 | 10.17 | 10.17 | 10.41 | 10.12 | 27.22M |
| September 16, 2025 | 10.09 | 10.41 | 10.41 | 10.42 | 10.04 | 47.23M |
| September 15, 2025 | 9.91 | 10.1 | 10.1 | 10.17 | 9.83 | 34.08M |
| September 12, 2025 | 9.67 | 10.01 | 10.01 | 10.25 | 9.63 | 52.85M |
| September 11, 2025 | 9.43 | 9.67 | 9.67 | 9.68 | 9.36 | 30.72M |
| September 10, 2025 | 9.24 | 9.4 | 9.4 | 9.44 | 9.23 | 14.03M |
| September 09, 2025 | 9.33 | 9.29 | 9.29 | 9.34 | 9.2 | 10.92M |
| September 08, 2025 | 9.3 | 9.33 | 9.33 | 9.48 | 9.28 | 13.77M |
| September 05, 2025 | 9.23 | 9.41 | 9.41 | 9.56 | 9.06 | 19.17M |
| September 04, 2025 | 9.08 | 9.25 | 9.25 | 9.35 | 9.08 | 21.45M |