13.96
+0.01(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 13.81 | 13.95 | 13.95 | 14.15 | 13.81 | 5.33M |
| December 23, 2025 | 14.13 | 13.85 | 13.85 | 14.19 | 13.77 | 6.25M |
| December 22, 2025 | 13.76 | 14.19 | 14.19 | 14.54 | 13.71 | 10.84M |
| December 19, 2025 | 13.42 | 13.83 | 13.83 | 14.16 | 13.3 | 11.84M |
| December 18, 2025 | 12.95 | 13.42 | 13.42 | 13.88 | 12.95 | 13.59M |
| December 17, 2025 | 12.81 | 12.92 | 12.92 | 13.24 | 12.7 | 7.26M |
| December 16, 2025 | 13.3 | 12.92 | 12.92 | 13.4 | 12.55 | 11.96M |
| December 15, 2025 | 12.08 | 13.3 | 13.3 | 13.3 | 12.04 | 11.54M |
| December 12, 2025 | 12.43 | 12.09 | 12.09 | 12.43 | 11.84 | 6.13M |
| December 11, 2025 | 13.26 | 12.29 | 12.29 | 13.32 | 12.1 | 15.79M |
| December 10, 2025 | 13.62 | 13.23 | 13.23 | 13.8 | 13.13 | 9.66M |
| December 09, 2025 | 13.41 | 13.78 | 13.78 | 13.99 | 13.41 | 11.39M |
| December 08, 2025 | 13.08 | 13.49 | 13.49 | 13.57 | 13.08 | 8.53M |
| December 05, 2025 | 12.91 | 13.08 | 13.08 | 13.27 | 12.63 | 5.79M |
| December 04, 2025 | 13.01 | 12.86 | 12.86 | 13.2 | 12.6 | 7.03M |
| December 03, 2025 | 13.12 | 12.8 | 12.8 | 13.25 | 12.72 | 5.56M |
| December 02, 2025 | 13.04 | 13.12 | 13.12 | 13.39 | 12.79 | 9.24M |
| December 01, 2025 | 13.34 | 13.05 | 13.05 | 13.5 | 12.99 | 8.12M |
| November 28, 2025 | 13.01 | 13.31 | 13.31 | 13.44 | 12.89 | 13.98M |
| November 27, 2025 | 12.67 | 13.17 | 13.17 | 13.85 | 12.59 | 15.5M |
| November 26, 2025 | 12.77 | 12.59 | 12.59 | 12.82 | 12.59 | 3.45M |
| November 25, 2025 | 12.77 | 12.8 | 12.8 | 13.21 | 12.76 | 3.56M |
| November 24, 2025 | 12.81 | 12.75 | 12.75 | 12.97 | 12.49 | 3.29M |
| November 21, 2025 | 13.1 | 12.75 | 12.75 | 13.21 | 12.61 | 3.54M |
| November 20, 2025 | 13.55 | 13.17 | 13.17 | 13.55 | 13.09 | 4.14M |
| November 19, 2025 | 13.91 | 13.32 | 13.32 | 13.91 | 13.3 | 4.37M |
| November 18, 2025 | 14.35 | 13.91 | 13.91 | 14.46 | 13.82 | 5.94M |
| November 17, 2025 | 14.55 | 14.39 | 14.39 | 14.63 | 14.03 | 5.02M |
| November 14, 2025 | 14.19 | 14.41 | 14.41 | 14.65 | 14.16 | 5.86M |
| November 13, 2025 | 14.04 | 14.26 | 14.26 | 14.47 | 13.85 | 5.76M |
| November 12, 2025 | 14.14 | 14.01 | 14.01 | 14.34 | 13.86 | 4.28M |
| November 11, 2025 | 14.01 | 14.15 | 14.15 | 14.74 | 13.7 | 9.27M |
| November 10, 2025 | 13.98 | 14.25 | 14.25 | 14.56 | 13.95 | 6.11M |
| November 07, 2025 | 14.19 | 13.98 | 13.98 | 14.35 | 13.95 | 4.51M |
| November 06, 2025 | 14.12 | 14.21 | 14.21 | 14.25 | 13.93 | 3.11M |
| November 05, 2025 | 13.87 | 14.1 | 14.1 | 14.26 | 13.86 | 3.22M |
| November 04, 2025 | 14.03 | 14.01 | 14.01 | 14.16 | 13.87 | 2.81M |
| November 03, 2025 | 14.3 | 14.09 | 14.09 | 14.3 | 13.89 | 3.54M |
| October 31, 2025 | 13.89 | 14.22 | 14.22 | 14.26 | 13.85 | 4.21M |
| October 30, 2025 | 14.58 | 13.82 | 13.82 | 14.6 | 13.81 | 7.92M |
| October 29, 2025 | 14.51 | 14.49 | 14.49 | 15.03 | 13.96 | 13.4M |
| October 28, 2025 | 14.1 | 15.08 | 15.08 | 15.35 | 13.96 | 14M |
| October 27, 2025 | 14.16 | 14.11 | 14.11 | 14.23 | 13.92 | 4.34M |
| October 24, 2025 | 14.03 | 14.04 | 14.04 | 14.18 | 13.89 | 3.76M |
| October 23, 2025 | 14.12 | 14.08 | 14.08 | 14.18 | 13.82 | 3.25M |
| October 22, 2025 | 14.11 | 14.19 | 14.19 | 14.4 | 14.01 | 4.34M |
| October 21, 2025 | 13.7 | 14.18 | 14.18 | 14.32 | 13.56 | 6.14M |
| October 20, 2025 | 13.71 | 13.7 | 13.7 | 13.86 | 13.48 | 4.7M |
| October 17, 2025 | 14.26 | 13.64 | 13.64 | 14.27 | 13.59 | 6.65M |
| October 16, 2025 | 14.65 | 14.21 | 14.21 | 14.7 | 14.14 | 4.16M |
| October 15, 2025 | 14.26 | 14.62 | 14.62 | 14.83 | 13.98 | 6.76M |
| October 14, 2025 | 15.01 | 14.24 | 14.24 | 15.01 | 14.13 | 8.71M |
| October 13, 2025 | 14.2 | 14.75 | 14.75 | 15.02 | 14.2 | 8.31M |
| October 10, 2025 | 15.58 | 15.32 | 15.32 | 15.83 | 15.28 | 10.97M |
| October 09, 2025 | 15.84 | 15.51 | 15.51 | 16.31 | 15.42 | 12.63M |
| September 30, 2025 | 16.53 | 15.65 | 15.65 | 16.72 | 15.56 | 13.11M |
| September 29, 2025 | 16.6 | 16.42 | 16.42 | 16.74 | 16.31 | 11.69M |
| September 26, 2025 | 17.2 | 16.65 | 16.65 | 17.38 | 16.65 | 17.52M |
| September 25, 2025 | 17 | 17.52 | 17.52 | 18.55 | 16.95 | 27.75M |
| September 24, 2025 | 17.17 | 17.75 | 17.75 | 18.6 | 16.51 | 35.84M |