13.20
+0.28(+2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 12.9 | 13.2 | 13.2 | 13.27 | 12.85 | 9.68M |
| December 29, 2025 | 12.9 | 12.92 | 12.92 | 13.03 | 12.8 | 5.26M |
| December 26, 2025 | 13 | 12.84 | 12.84 | 13.04 | 12.78 | 5.63M |
| December 25, 2025 | 12.77 | 12.97 | 12.97 | 12.99 | 12.73 | 5.35M |
| December 24, 2025 | 12.58 | 12.79 | 12.79 | 12.8 | 12.58 | 5.78M |
| December 23, 2025 | 12.72 | 12.56 | 12.56 | 12.74 | 12.5 | 4.83M |
| December 22, 2025 | 12.67 | 12.77 | 12.77 | 12.8 | 12.65 | 4.71M |
| December 19, 2025 | 12.49 | 12.69 | 12.69 | 12.7 | 12.49 | 5.47M |
| December 18, 2025 | 12.47 | 12.48 | 12.48 | 12.65 | 12.4 | 5.38M |
| December 17, 2025 | 12.45 | 12.56 | 12.56 | 12.57 | 12.2 | 7.89M |
| December 16, 2025 | 12.61 | 12.46 | 12.46 | 12.64 | 12.39 | 5.65M |
| December 15, 2025 | 12.8 | 12.64 | 12.64 | 12.86 | 12.54 | 8.54M |
| December 12, 2025 | 12.99 | 12.88 | 12.88 | 13 | 12.7 | 14.51M |
| December 11, 2025 | 13.54 | 13 | 13 | 13.58 | 12.99 | 11.28M |
| December 10, 2025 | 13.58 | 13.5 | 13.5 | 13.7 | 13.42 | 7.34M |
| December 09, 2025 | 13.56 | 13.58 | 13.58 | 13.73 | 13.55 | 5.14M |
| December 08, 2025 | 13.58 | 13.69 | 13.69 | 13.7 | 13.43 | 8.08M |
| December 05, 2025 | 13.12 | 13.58 | 13.58 | 13.6 | 13.09 | 10.31M |
| December 04, 2025 | 13.36 | 13.14 | 13.14 | 13.36 | 13.05 | 5.78M |
| December 03, 2025 | 13.38 | 13.15 | 13.15 | 13.42 | 13.12 | 6.02M |
| December 02, 2025 | 13.59 | 13.37 | 13.37 | 13.6 | 13.33 | 5.15M |
| December 01, 2025 | 13.54 | 13.58 | 13.58 | 13.62 | 13.51 | 6.65M |
| November 28, 2025 | 13.36 | 13.52 | 13.52 | 13.53 | 13.33 | 4.8M |
| November 27, 2025 | 13.4 | 13.44 | 13.44 | 13.62 | 13.4 | 6.47M |
| November 26, 2025 | 13.46 | 13.41 | 13.41 | 13.61 | 13.38 | 5.6M |
| November 25, 2025 | 13.46 | 13.48 | 13.48 | 13.66 | 13.43 | 6.67M |
| November 24, 2025 | 13.15 | 13.38 | 13.38 | 13.49 | 13.1 | 7.68M |
| November 21, 2025 | 13.4 | 13.07 | 13.07 | 13.51 | 13.01 | 10.01M |
| November 20, 2025 | 13.65 | 13.51 | 13.51 | 13.7 | 13.46 | 5.82M |
| November 19, 2025 | 13.89 | 13.57 | 13.57 | 14.03 | 13.51 | 9.98M |
| November 18, 2025 | 14.12 | 13.93 | 13.93 | 14.17 | 13.81 | 10.21M |
| November 17, 2025 | 14.07 | 14.2 | 14.2 | 14.21 | 14 | 6.35M |
| November 14, 2025 | 14.19 | 14.11 | 14.11 | 14.3 | 14.08 | 7.87M |
| November 13, 2025 | 14.29 | 14.31 | 14.31 | 14.48 | 14.02 | 9.89M |
| November 12, 2025 | 14.75 | 14.29 | 14.29 | 14.76 | 14.13 | 14.7M |
| November 11, 2025 | 14.78 | 14.8 | 14.8 | 14.94 | 14.74 | 11.08M |
| November 10, 2025 | 14.6 | 14.78 | 14.78 | 14.8 | 14.47 | 11.49M |
| November 07, 2025 | 14.9 | 14.63 | 14.63 | 14.98 | 14.6 | 14.48M |
| November 06, 2025 | 15.02 | 14.91 | 14.91 | 15.09 | 14.83 | 10.77M |
| November 05, 2025 | 14.71 | 15.02 | 15.02 | 15.09 | 14.68 | 12.2M |
| November 04, 2025 | 15.1 | 14.9 | 14.9 | 15.13 | 14.67 | 14.78M |
| November 03, 2025 | 15.21 | 15.15 | 15.15 | 15.23 | 14.7 | 17.19M |
| October 31, 2025 | 15.11 | 15.31 | 15.31 | 15.41 | 15 | 16.94M |
| October 30, 2025 | 15.86 | 15.22 | 15.22 | 16.05 | 15.2 | 26.37M |
| October 29, 2025 | 16.38 | 15.88 | 15.88 | 16.38 | 15.61 | 33.67M |
| October 28, 2025 | 16.95 | 16.6 | 16.6 | 17.19 | 16.6 | 34.23M |
| October 27, 2025 | 16.55 | 17.15 | 17.15 | 17.27 | 16.33 | 48.57M |
| October 24, 2025 | 15.86 | 16.79 | 16.79 | 16.88 | 15.77 | 48.76M |
| October 23, 2025 | 15.85 | 16.04 | 16.04 | 16.52 | 15.75 | 40.53M |
| October 22, 2025 | 15.61 | 16.2 | 16.2 | 17 | 15.4 | 50.95M |
| October 21, 2025 | 15.8 | 15.78 | 15.78 | 15.88 | 15.3 | 33.14M |
| October 20, 2025 | 15.25 | 15.95 | 15.95 | 16.22 | 15.08 | 45.57M |
| October 17, 2025 | 15.32 | 15.24 | 15.24 | 15.9 | 14.77 | 34.24M |
| October 16, 2025 | 15.6 | 15.32 | 15.32 | 15.7 | 15.13 | 28.35M |
| October 15, 2025 | 15.93 | 15.86 | 15.86 | 16.1 | 15.51 | 39M |
| October 14, 2025 | 15.41 | 15.99 | 15.99 | 16.61 | 15.21 | 68.11M |
| October 13, 2025 | 14.57 | 15.26 | 15.26 | 15.46 | 14.57 | 38.2M |
| October 10, 2025 | 15.71 | 15.25 | 15.25 | 15.97 | 15.08 | 69.81M |
| October 09, 2025 | 14.1 | 15.51 | 15.51 | 15.51 | 14.07 | 43.26M |
| September 30, 2025 | 14.28 | 14.1 | 14.1 | 14.68 | 14.09 | 12.62M |