13.45
-0.37(-2.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 13.8 | 13.45 | 13.45 | 13.8 | 13.42 | 6.26M |
| November 06, 2025 | 13.94 | 13.82 | 13.82 | 13.99 | 13.66 | 4.48M |
| November 05, 2025 | 13.74 | 13.87 | 13.87 | 13.96 | 13.66 | 3.52M |
| November 04, 2025 | 14.06 | 13.87 | 13.87 | 14.06 | 13.76 | 3.79M |
| November 03, 2025 | 13.73 | 14.06 | 14.06 | 14.07 | 13.73 | 5.43M |
| October 31, 2025 | 13.52 | 13.8 | 13.8 | 13.88 | 13.2 | 11.47M |
| October 30, 2025 | 14.35 | 14.2 | 14.2 | 14.46 | 14.2 | 5.08M |
| October 29, 2025 | 14.5 | 14.35 | 14.35 | 14.55 | 14.28 | 5.05M |
| October 28, 2025 | 14.46 | 14.5 | 14.5 | 14.66 | 14.42 | 5.06M |
| October 27, 2025 | 14.39 | 14.61 | 14.61 | 14.83 | 14.33 | 7.61M |
| October 24, 2025 | 14.44 | 14.33 | 14.33 | 14.52 | 14.27 | 4.66M |
| October 23, 2025 | 14.48 | 14.44 | 14.44 | 14.55 | 14.19 | 4.28M |
| October 22, 2025 | 14.31 | 14.48 | 14.48 | 14.65 | 14.26 | 5.06M |
| October 21, 2025 | 14.32 | 14.4 | 14.4 | 14.41 | 14.17 | 4.34M |
| October 20, 2025 | 14.17 | 14.35 | 14.35 | 14.35 | 14.17 | 4.74M |
| October 17, 2025 | 14.19 | 14.1 | 14.1 | 14.37 | 14.09 | 5.83M |
| October 16, 2025 | 14.53 | 14.23 | 14.23 | 14.54 | 14.17 | 5.27M |
| October 15, 2025 | 14.12 | 14.57 | 14.57 | 14.57 | 14.01 | 6.91M |
| October 14, 2025 | 14.4 | 14.11 | 14.11 | 14.52 | 14.05 | 6.38M |
| October 13, 2025 | 13.99 | 14.3 | 14.3 | 14.38 | 13.7 | 7.51M |
| October 10, 2025 | 14.76 | 14.59 | 14.59 | 14.92 | 14.58 | 6.59M |
| October 09, 2025 | 14.81 | 14.83 | 14.83 | 14.94 | 14.6 | 7.07M |
| September 30, 2025 | 15 | 14.81 | 14.81 | 15 | 14.8 | 6.54M |
| September 29, 2025 | 14.82 | 14.99 | 14.99 | 15 | 14.51 | 7.46M |
| September 26, 2025 | 15.18 | 14.86 | 14.86 | 15.18 | 14.84 | 6.76M |
| September 25, 2025 | 15.51 | 15.23 | 15.23 | 15.51 | 15.22 | 9.3M |
| September 24, 2025 | 14.92 | 15.41 | 15.41 | 15.43 | 14.77 | 11.24M |
| September 23, 2025 | 15.5 | 14.97 | 14.97 | 15.51 | 14.7 | 11.85M |
| September 22, 2025 | 15.46 | 15.49 | 15.49 | 15.55 | 15.27 | 9.17M |
| September 19, 2025 | 16.9 | 15.39 | 15.39 | 16.9 | 15.3 | 13.03M |
| September 18, 2025 | 16.24 | 15.83 | 15.83 | 16.56 | 15.6 | 23.39M |
| September 17, 2025 | 16.4 | 16.29 | 16.29 | 16.65 | 16.25 | 21M |
| September 16, 2025 | 16.21 | 16.49 | 16.49 | 16.55 | 15.63 | 36.39M |
| September 15, 2025 | 16.5 | 16.99 | 16.99 | 17.18 | 16.37 | 21.11M |
| September 12, 2025 | 16.9 | 16.68 | 16.68 | 17.15 | 16.64 | 22.37M |
| September 11, 2025 | 17.09 | 16.88 | 16.88 | 17.09 | 16.5 | 27.94M |
| September 10, 2025 | 17.49 | 17.38 | 17.38 | 17.53 | 17.06 | 32.27M |
| September 09, 2025 | 17 | 17.73 | 17.73 | 18.36 | 16.71 | 49.16M |
| September 08, 2025 | 16.19 | 17.42 | 17.42 | 17.87 | 16.01 | 57.86M |
| September 05, 2025 | 16.5 | 16.63 | 16.63 | 17.3 | 15.62 | 58.24M |
| September 04, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 11.46M |
| September 03, 2025 | 15.32 | 14.86 | 14.86 | 15.47 | 14.76 | 9.89M |
| September 02, 2025 | 15 | 15.39 | 15.39 | 15.57 | 14.63 | 16.37M |
| September 01, 2025 | 15.21 | 15.06 | 15.06 | 15.37 | 15.02 | 6.96M |
| August 29, 2025 | 15.4 | 15.2 | 15.2 | 15.41 | 15.15 | 7.68M |
| August 28, 2025 | 15.34 | 15.44 | 15.44 | 15.54 | 14.74 | 14.98M |
| August 27, 2025 | 15.72 | 15.34 | 15.34 | 15.98 | 15.3 | 18.72M |
| August 26, 2025 | 15.61 | 15.72 | 15.72 | 15.83 | 15.48 | 11.57M |
| August 25, 2025 | 15.67 | 15.69 | 15.69 | 15.92 | 15.55 | 12.49M |
| August 22, 2025 | 15.7 | 15.66 | 15.66 | 15.76 | 15.51 | 14.91M |
| August 21, 2025 | 15.98 | 15.79 | 15.79 | 16.19 | 15.75 | 20.01M |
| August 20, 2025 | 15.75 | 15.98 | 15.98 | 16.93 | 15.71 | 30.84M |
| August 19, 2025 | 15.49 | 15.83 | 15.83 | 15.98 | 15.28 | 23.98M |
| August 18, 2025 | 15.39 | 15.55 | 15.55 | 15.6 | 15.39 | 13.09M |
| August 15, 2025 | 15.23 | 15.38 | 15.38 | 15.44 | 15.23 | 9.83M |
| August 14, 2025 | 15.69 | 15.28 | 15.28 | 15.71 | 15.16 | 15.58M |
| August 13, 2025 | 15.81 | 15.66 | 15.66 | 15.86 | 15.51 | 16.3M |
| August 12, 2025 | 15.8 | 15.74 | 15.74 | 15.94 | 15.67 | 13.72M |
| August 11, 2025 | 15.67 | 15.84 | 15.84 | 15.87 | 15.65 | 16.84M |
| August 08, 2025 | 15.9 | 15.8 | 15.8 | 16.05 | 15.73 | 23.4M |