13.35
-0.15(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 13.52 | 13.36 | 13.36 | 13.68 | 13.3 | 4.48M |
| December 11, 2025 | 13.88 | 13.5 | 13.5 | 13.95 | 13.49 | 4.53M |
| December 10, 2025 | 13.85 | 13.88 | 13.88 | 13.97 | 13.71 | 3.94M |
| December 09, 2025 | 13.93 | 13.85 | 13.85 | 13.96 | 13.69 | 4.78M |
| December 08, 2025 | 13.9 | 13.89 | 13.89 | 13.97 | 13.71 | 5.67M |
| December 05, 2025 | 13.39 | 13.75 | 13.75 | 13.79 | 13.28 | 7.33M |
| December 04, 2025 | 14.3 | 13.38 | 13.38 | 14.3 | 13.37 | 9.84M |
| December 03, 2025 | 14.35 | 14 | 14 | 14.42 | 13.99 | 9.69M |
| December 02, 2025 | 14.26 | 14.4 | 14.4 | 14.68 | 14.05 | 9.55M |
| December 01, 2025 | 14.54 | 14.3 | 14.3 | 14.6 | 14.27 | 11.07M |
| November 28, 2025 | 14.3 | 14.54 | 14.54 | 14.63 | 13.99 | 13.33M |
| November 27, 2025 | 15.8 | 14.6 | 14.6 | 15.81 | 14.44 | 25.69M |
| November 26, 2025 | 16.77 | 16.04 | 16.04 | 16.9 | 15.75 | 23.53M |
| November 25, 2025 | 17.11 | 16.94 | 16.94 | 17.44 | 16.55 | 23.68M |
| November 24, 2025 | 16.71 | 17.6 | 17.6 | 17.8 | 16.05 | 30.23M |
| November 21, 2025 | 17.67 | 16.8 | 16.8 | 18.94 | 16.52 | 43.76M |
| November 20, 2025 | 15.72 | 17.22 | 17.22 | 17.22 | 15.26 | 14.65M |
| November 19, 2025 | 16.39 | 15.65 | 15.65 | 16.5 | 15.4 | 22.18M |
| November 18, 2025 | 17.03 | 16.85 | 16.85 | 17.9 | 15.97 | 37.35M |
| November 17, 2025 | 15.7 | 16.74 | 16.74 | 16.74 | 15.51 | 16.34M |
| November 14, 2025 | 14.8 | 15.22 | 15.22 | 15.7 | 14.8 | 14.65M |
| November 13, 2025 | 15.33 | 15.11 | 15.11 | 15.55 | 14.97 | 17.19M |
| November 12, 2025 | 15.66 | 15.32 | 15.32 | 15.8 | 15.07 | 11.85M |
| November 11, 2025 | 15.5 | 15.7 | 15.7 | 16.06 | 15.28 | 13.21M |
| November 10, 2025 | 15.65 | 15.57 | 15.57 | 16.02 | 15.11 | 17.25M |
| November 07, 2025 | 15.65 | 15.75 | 15.75 | 16.7 | 15.4 | 26.28M |
| November 06, 2025 | 14.9 | 15.68 | 15.68 | 16.37 | 14.63 | 25.04M |
| November 05, 2025 | 14.58 | 14.88 | 14.88 | 15.65 | 14.46 | 17.02M |
| November 04, 2025 | 14.34 | 14.96 | 14.96 | 15.09 | 14.21 | 17.9M |
| November 03, 2025 | 14.33 | 14.28 | 14.28 | 14.51 | 14.15 | 8.35M |
| October 31, 2025 | 14.54 | 14.28 | 14.28 | 14.74 | 14.27 | 9.42M |
| October 30, 2025 | 14.94 | 14.4 | 14.4 | 14.94 | 14.23 | 14.88M |
| October 29, 2025 | 15.7 | 15.06 | 15.06 | 15.76 | 14.91 | 24.3M |
| October 28, 2025 | 15.07 | 16.18 | 16.18 | 16.8 | 14.98 | 29.54M |
| October 27, 2025 | 15.15 | 15.34 | 15.34 | 16.65 | 14.95 | 27.7M |
| October 24, 2025 | 15 | 15.14 | 15.14 | 15.48 | 14.38 | 23.71M |
| October 23, 2025 | 14.77 | 14.58 | 14.58 | 14.92 | 14.29 | 17.26M |
| October 22, 2025 | 13.82 | 15.16 | 15.16 | 15.16 | 13.66 | 15.84M |
| October 21, 2025 | 13.54 | 13.78 | 13.78 | 13.85 | 13.41 | 4.19M |
| October 20, 2025 | 13.77 | 13.56 | 13.56 | 13.94 | 13.46 | 5.57M |
| October 17, 2025 | 13.7 | 13.59 | 13.59 | 14.02 | 13.5 | 6.08M |
| October 16, 2025 | 14.19 | 13.7 | 13.7 | 14.19 | 13.63 | 4.04M |
| October 15, 2025 | 13.99 | 14.18 | 14.18 | 14.24 | 13.88 | 3.66M |
| October 14, 2025 | 14 | 13.97 | 13.97 | 14.3 | 13.89 | 4.89M |
| October 13, 2025 | 13.9 | 13.9 | 13.9 | 14.06 | 13.6 | 5.33M |
| October 10, 2025 | 14.26 | 14.35 | 14.35 | 14.47 | 14.12 | 7.15M |
| October 09, 2025 | 13.98 | 14.26 | 14.26 | 14.53 | 13.98 | 7.61M |
| September 30, 2025 | 13.94 | 13.97 | 13.97 | 14.39 | 13.85 | 8.31M |
| September 29, 2025 | 13.6 | 14.06 | 14.06 | 14.1 | 13.04 | 10.83M |
| September 26, 2025 | 13.79 | 13.63 | 13.63 | 13.79 | 13.41 | 9.55M |
| September 25, 2025 | 13.18 | 13.89 | 13.89 | 13.9 | 13.06 | 11.42M |
| September 24, 2025 | 12.93 | 13.15 | 13.15 | 13.18 | 12.92 | 3.87M |
| September 23, 2025 | 13.25 | 12.98 | 12.98 | 13.25 | 12.45 | 6.12M |
| September 22, 2025 | 13.2 | 13.17 | 13.17 | 13.31 | 12.87 | 6.25M |
| September 19, 2025 | 13.22 | 13.23 | 13.23 | 13.78 | 13.22 | 8.67M |
| September 18, 2025 | 13.19 | 13.51 | 13.51 | 13.63 | 13.09 | 10.14M |
| September 17, 2025 | 13.36 | 13.14 | 13.14 | 13.37 | 13.08 | 4.6M |
| September 16, 2025 | 13.51 | 13.32 | 13.32 | 13.59 | 13.27 | 6M |
| September 15, 2025 | 13.19 | 13.57 | 13.57 | 13.74 | 13.1 | 8.57M |
| September 12, 2025 | 13.22 | 13.15 | 13.15 | 13.33 | 13.07 | 4.6M |