13.65
-0.2(-1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.35 | 13.85 | 13.85 | 13.87 | 12.97 | 52.41M |
| December 03, 2025 | 13.73 | 13.35 | 13.35 | 13.74 | 13.3 | 34.37M |
| December 02, 2025 | 13.93 | 13.77 | 13.77 | 13.93 | 13.72 | 22.74M |
| December 01, 2025 | 13.79 | 13.93 | 13.93 | 14.06 | 13.72 | 37.32M |
| November 28, 2025 | 13.35 | 13.78 | 13.78 | 13.83 | 13.3 | 36.41M |
| November 27, 2025 | 13.5 | 13.46 | 13.46 | 13.75 | 13.43 | 28.9M |
| November 26, 2025 | 13.6 | 13.51 | 13.51 | 13.73 | 13.46 | 31.29M |
| November 25, 2025 | 13.81 | 13.7 | 13.7 | 13.95 | 13.7 | 36.62M |
| November 24, 2025 | 13.46 | 13.56 | 13.56 | 13.67 | 13.23 | 34.73M |
| November 21, 2025 | 13.8 | 13.3 | 13.3 | 13.97 | 13.3 | 61.15M |
| November 20, 2025 | 15.2 | 14.42 | 14.42 | 15.37 | 14.4 | 52.24M |
| November 19, 2025 | 15.14 | 14.97 | 14.97 | 15.18 | 14.5 | 71.1M |
| November 18, 2025 | 15.77 | 15.3 | 15.3 | 15.97 | 15.27 | 59.16M |
| November 17, 2025 | 15.58 | 15.95 | 15.95 | 16.5 | 15.58 | 75.34M |
| November 14, 2025 | 16.65 | 15.51 | 15.51 | 16.76 | 15.5 | 135.89M |
| November 13, 2025 | 17.02 | 17.17 | 17.17 | 17.57 | 16.78 | 129.45M |
| November 12, 2025 | 15.56 | 17.02 | 17.02 | 17.3 | 15.56 | 138.72M |
| November 11, 2025 | 17.78 | 16.85 | 16.85 | 17.79 | 16.72 | 143.18M |
| November 10, 2025 | 15.9 | 17.16 | 17.16 | 17.16 | 15.83 | 156.45M |
| November 07, 2025 | 15.56 | 15.6 | 15.6 | 16.08 | 15.36 | 71.42M |
| November 06, 2025 | 16.01 | 15.83 | 15.83 | 16.34 | 15.45 | 80.96M |
| November 05, 2025 | 15.39 | 15.39 | 15.39 | 15.59 | 15.1 | 61.84M |
| November 04, 2025 | 16.12 | 15.9 | 15.9 | 16.32 | 15.71 | 56.76M |
| November 03, 2025 | 15.7 | 16.16 | 16.16 | 16.2 | 15.17 | 97.9M |
| October 31, 2025 | 16.1 | 15.82 | 15.82 | 16.55 | 15.81 | 108.75M |
| October 30, 2025 | 17.08 | 16.68 | 16.68 | 17.97 | 16.48 | 139.74M |
| October 29, 2025 | 16.73 | 16.84 | 16.84 | 17.46 | 16.53 | 101.95M |
| October 28, 2025 | 16.1 | 16.98 | 16.98 | 17.65 | 15.84 | 157.84M |
| October 27, 2025 | 17 | 16.6 | 16.6 | 17.15 | 16.15 | 120.29M |
| October 24, 2025 | 16.69 | 16.76 | 16.76 | 16.93 | 16.13 | 127.57M |
| October 23, 2025 | 16.76 | 16.19 | 16.19 | 16.8 | 15.7 | 104.22M |
| October 22, 2025 | 16.9 | 16.6 | 16.6 | 17.35 | 16.45 | 128.54M |
| October 21, 2025 | 16.5 | 17.17 | 17.17 | 17.85 | 16.22 | 226M |
| October 20, 2025 | 15.99 | 17.24 | 17.24 | 17.24 | 15.86 | 134.5M |
| October 17, 2025 | 14.47 | 15.67 | 15.67 | 16.08 | 14.25 | 160.06M |
| October 16, 2025 | 14.3 | 14.62 | 14.62 | 15.07 | 14.16 | 72.02M |
| October 15, 2025 | 14.45 | 14.41 | 14.41 | 14.6 | 14.13 | 47.32M |
| October 14, 2025 | 14.95 | 14.47 | 14.47 | 15.55 | 14.38 | 76.03M |
| October 13, 2025 | 13.79 | 14.79 | 14.79 | 14.89 | 13.79 | 74.39M |
| October 10, 2025 | 15.41 | 14.56 | 14.56 | 15.48 | 14.42 | 122.9M |
| October 09, 2025 | 16.35 | 16.02 | 16.02 | 16.49 | 15.9 | 135.8M |
| September 30, 2025 | 16.05 | 15.97 | 15.97 | 16.3 | 15.75 | 127.59M |
| September 29, 2025 | 16.3 | 15.75 | 15.75 | 16.77 | 15.7 | 147.58M |
| September 26, 2025 | 15.69 | 16.15 | 16.15 | 16.98 | 15.55 | 167.5M |
| September 25, 2025 | 15.58 | 15.62 | 15.62 | 16.1 | 15.14 | 136.28M |
| September 24, 2025 | 13.73 | 15.57 | 15.57 | 15.78 | 13.73 | 156.23M |
| September 23, 2025 | 15.07 | 14.88 | 14.88 | 15.41 | 14.38 | 181.65M |
| September 22, 2025 | 14.41 | 15.82 | 15.82 | 15.82 | 14.38 | 189.59M |
| September 19, 2025 | 13.73 | 14.38 | 14.38 | 14.8 | 13.73 | 144.42M |
| September 18, 2025 | 14.06 | 13.71 | 13.71 | 14.45 | 13.55 | 92.32M |
| September 17, 2025 | 14.3 | 14.06 | 14.06 | 14.55 | 13.98 | 85.82M |
| September 16, 2025 | 14.15 | 14.36 | 14.36 | 14.58 | 14.02 | 111.18M |
| September 15, 2025 | 14.01 | 14.24 | 14.24 | 14.66 | 13.67 | 135.97M |
| September 12, 2025 | 13.51 | 13.7 | 13.7 | 14.22 | 13.43 | 134.11M |
| September 11, 2025 | 13 | 13.25 | 13.25 | 13.35 | 12.78 | 58.51M |
| September 10, 2025 | 12.92 | 13.02 | 13.02 | 13.28 | 12.78 | 46.62M |
| September 09, 2025 | 13.3 | 12.86 | 12.86 | 13.4 | 12.75 | 54.46M |
| September 08, 2025 | 12.93 | 13.33 | 13.33 | 13.67 | 12.75 | 85.31M |
| September 05, 2025 | 12.26 | 13.05 | 13.05 | 13.41 | 12.1 | 94.16M |
| September 04, 2025 | 12.81 | 12.19 | 12.19 | 12.92 | 11.9 | 56.39M |