13.96
-0.06(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 13.95 | 13.97 | 13.97 | 14.07 | 13.91 | 4.37M |
| November 13, 2025 | 14.06 | 14.02 | 14.02 | 14.06 | 13.93 | 4.77M |
| November 12, 2025 | 14 | 14.03 | 14.03 | 14.12 | 13.87 | 5.92M |
| November 11, 2025 | 14.04 | 13.96 | 13.96 | 14.05 | 13.92 | 4.56M |
| November 10, 2025 | 14 | 13.98 | 13.98 | 14.06 | 13.87 | 4.67M |
| November 07, 2025 | 14.06 | 13.99 | 13.99 | 14.07 | 13.96 | 4.6M |
| November 06, 2025 | 14.02 | 14.07 | 14.07 | 14.09 | 13.98 | 5.55M |
| November 05, 2025 | 13.75 | 14 | 14 | 14.09 | 13.74 | 5.71M |
| November 04, 2025 | 14.1 | 13.95 | 13.95 | 14.16 | 13.86 | 5.51M |
| November 03, 2025 | 13.85 | 13.99 | 13.99 | 14.02 | 13.7 | 5.82M |
| October 31, 2025 | 13.86 | 13.92 | 13.92 | 14.03 | 13.83 | 4.68M |
| October 30, 2025 | 13.6 | 13.86 | 13.86 | 14.1 | 13.6 | 6.3M |
| October 29, 2025 | 14.05 | 14.03 | 14.03 | 14.13 | 13.93 | 6.22M |
| October 28, 2025 | 13.78 | 14.05 | 14.05 | 14.28 | 13.73 | 11.99M |
| October 27, 2025 | 13.8 | 13.83 | 13.83 | 13.87 | 13.68 | 6.09M |
| October 24, 2025 | 13.6 | 13.73 | 13.73 | 13.74 | 13.56 | 6.01M |
| October 23, 2025 | 13.66 | 13.58 | 13.58 | 13.66 | 13.34 | 4.43M |
| October 22, 2025 | 13.49 | 13.52 | 13.52 | 13.63 | 13.44 | 3.71M |
| October 21, 2025 | 13.45 | 13.59 | 13.59 | 13.63 | 13.45 | 5.5M |
| October 20, 2025 | 13.5 | 13.39 | 13.39 | 13.52 | 13.35 | 4.64M |
| October 17, 2025 | 13.66 | 13.27 | 13.27 | 13.71 | 13.26 | 8.15M |
| October 16, 2025 | 13.85 | 13.67 | 13.67 | 13.85 | 13.64 | 6.62M |
| October 15, 2025 | 13.8 | 13.89 | 13.89 | 13.9 | 13.61 | 8.11M |
| October 14, 2025 | 14.08 | 13.81 | 13.81 | 14.17 | 13.72 | 12.55M |
| October 13, 2025 | 14.12 | 14.08 | 14.08 | 14.12 | 13.7 | 13.69M |
| October 10, 2025 | 14.8 | 14.57 | 14.57 | 14.85 | 14.53 | 11.8M |
| October 09, 2025 | 14.82 | 14.88 | 14.88 | 14.93 | 14.73 | 15.39M |
| September 30, 2025 | 14.93 | 14.82 | 14.82 | 15.08 | 14.8 | 23.03M |
| September 29, 2025 | 14.64 | 15.11 | 15.11 | 15.8 | 14.64 | 33.18M |
| September 26, 2025 | 14.82 | 14.42 | 14.42 | 14.82 | 14.41 | 12.77M |
| September 25, 2025 | 14.88 | 14.82 | 14.82 | 15.01 | 14.77 | 10.75M |
| September 24, 2025 | 14.35 | 14.89 | 14.89 | 14.89 | 14.29 | 16.14M |
| September 23, 2025 | 14.8 | 14.47 | 14.47 | 14.88 | 14.2 | 14.16M |
| September 22, 2025 | 14.54 | 14.76 | 14.76 | 14.86 | 14.52 | 14.38M |
| September 19, 2025 | 14.57 | 14.43 | 14.43 | 14.7 | 14.42 | 9.23M |
| September 18, 2025 | 14.73 | 14.55 | 14.55 | 14.92 | 14.35 | 17.45M |
| September 17, 2025 | 14.52 | 14.69 | 14.69 | 14.74 | 14.45 | 11.89M |
| September 16, 2025 | 14.42 | 14.55 | 14.55 | 14.56 | 14.33 | 8M |
| September 15, 2025 | 14.6 | 14.41 | 14.41 | 14.6 | 14.38 | 6.76M |
| September 12, 2025 | 14.63 | 14.54 | 14.54 | 14.72 | 14.5 | 10.11M |
| September 11, 2025 | 14.23 | 14.6 | 14.6 | 14.6 | 14.12 | 9.99M |
| September 10, 2025 | 14.43 | 14.33 | 14.33 | 14.45 | 14.21 | 7.33M |
| September 09, 2025 | 14.6 | 14.39 | 14.39 | 14.61 | 14.31 | 8.8M |
| September 08, 2025 | 14.56 | 14.64 | 14.64 | 14.73 | 14.51 | 11.01M |
| September 05, 2025 | 14.27 | 14.6 | 14.6 | 14.6 | 14.21 | 10.25M |
| September 04, 2025 | 14.5 | 14.28 | 14.28 | 14.77 | 14.02 | 12.91M |
| September 03, 2025 | 14.66 | 14.36 | 14.36 | 14.71 | 14.29 | 9.15M |
| September 02, 2025 | 14.93 | 14.57 | 14.57 | 14.93 | 14.42 | 15.28M |
| September 01, 2025 | 14.99 | 14.95 | 14.95 | 15.17 | 14.78 | 13.69M |
| August 29, 2025 | 15.23 | 14.88 | 14.88 | 15.23 | 14.82 | 16.33M |
| August 28, 2025 | 15.21 | 15.24 | 15.24 | 15.36 | 14.66 | 27.22M |
| August 27, 2025 | 15.48 | 15.21 | 15.21 | 15.81 | 15.19 | 37.57M |
| August 26, 2025 | 15.21 | 15.39 | 15.39 | 15.66 | 15.14 | 30.43M |
| August 25, 2025 | 15.21 | 15.4 | 15.4 | 15.68 | 15.05 | 35.4M |
| August 22, 2025 | 15.13 | 15.18 | 15.18 | 15.41 | 15.02 | 33.25M |
| August 21, 2025 | 15.88 | 15.26 | 15.26 | 15.88 | 15.09 | 63.76M |
| August 20, 2025 | 14.7 | 15.72 | 15.72 | 15.72 | 14.57 | 31.39M |
| August 19, 2025 | 14.2 | 14.29 | 14.29 | 14.29 | 14.01 | 13.34M |
| August 18, 2025 | 14.03 | 14.18 | 14.18 | 14.27 | 13.99 | 13.53M |
| August 15, 2025 | 13.74 | 13.97 | 13.97 | 13.98 | 13.73 | 10.53M |