13.06
-0.21(-1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.83 | 13.27 | 13.27 | 14.83 | 13.22 | 91.43M |
| December 03, 2025 | 13.63 | 14.52 | 14.52 | 14.99 | 13.4 | 129.84M |
| December 02, 2025 | 13.78 | 13.68 | 13.68 | 14.19 | 13.56 | 73.34M |
| December 01, 2025 | 14.01 | 13.9 | 13.9 | 14.21 | 13.74 | 90.64M |
| November 28, 2025 | 14.83 | 14.01 | 14.01 | 15.05 | 13.88 | 133.73M |
| November 27, 2025 | 13.47 | 14.97 | 14.97 | 14.97 | 13.46 | 137.13M |
| November 26, 2025 | 13.51 | 13.61 | 13.61 | 14.37 | 13.51 | 145.35M |
| November 25, 2025 | 12.14 | 13.35 | 13.35 | 13.35 | 12.07 | 93.02M |
| November 24, 2025 | 12.01 | 12.14 | 12.14 | 12.5 | 11.91 | 65.12M |
| November 21, 2025 | 11.97 | 11.82 | 11.82 | 12.67 | 11.67 | 70.26M |
| November 20, 2025 | 12.32 | 12.19 | 12.19 | 12.56 | 12.05 | 58.57M |
| November 19, 2025 | 12.71 | 12.35 | 12.35 | 12.87 | 12.07 | 77.17M |
| November 18, 2025 | 13.73 | 12.75 | 12.75 | 13.93 | 12.75 | 97.83M |
| November 17, 2025 | 14.6 | 14.17 | 14.17 | 14.8 | 13.88 | 127.73M |
| November 14, 2025 | 13.73 | 15.21 | 15.21 | 15.21 | 13.59 | 166.53M |
| November 13, 2025 | 11.16 | 13.83 | 13.83 | 14.58 | 11.16 | 143.88M |
| November 12, 2025 | 13.05 | 13.41 | 13.41 | 14.04 | 12.97 | 168.84M |
| November 11, 2025 | 11.53 | 12.76 | 12.76 | 12.76 | 11.33 | 87.02M |
| November 10, 2025 | 11.45 | 11.6 | 11.6 | 12 | 11.45 | 84.58M |
| November 07, 2025 | 11.16 | 11.22 | 11.22 | 11.46 | 11.06 | 58.34M |
| November 06, 2025 | 11.52 | 11.16 | 11.16 | 11.64 | 11.1 | 84.61M |
| November 05, 2025 | 11.21 | 11.84 | 11.84 | 12.21 | 11.14 | 100.11M |
| November 04, 2025 | 11.36 | 11.38 | 11.38 | 11.96 | 10.98 | 88.09M |
| November 03, 2025 | 10.62 | 11.29 | 11.29 | 11.66 | 10.62 | 98.01M |
| October 31, 2025 | 10.62 | 10.99 | 10.99 | 11.1 | 10.62 | 89.15M |
| October 30, 2025 | 10.94 | 10.54 | 10.54 | 11.14 | 10.52 | 61.25M |
| October 29, 2025 | 11.01 | 10.74 | 10.74 | 11.02 | 10.61 | 61.13M |
| October 28, 2025 | 10.71 | 11.04 | 11.04 | 11.58 | 10.5 | 94.4M |
| October 27, 2025 | 10.62 | 10.87 | 10.87 | 11.08 | 10.36 | 101.24M |
| October 24, 2025 | 10.94 | 10.85 | 10.85 | 11.41 | 10.52 | 110.13M |
| October 23, 2025 | 11.16 | 10.75 | 10.75 | 11.68 | 10.59 | 143.65M |
| October 22, 2025 | 9.81 | 11.09 | 11.09 | 11.09 | 9.81 | 113.41M |
| October 21, 2025 | 9.45 | 10.08 | 10.08 | 10.27 | 9.33 | 120.83M |
| October 20, 2025 | 8.88 | 9.34 | 9.34 | 9.73 | 8.79 | 44.49M |
| October 17, 2025 | 8.94 | 8.87 | 8.87 | 9 | 8.85 | 12.49M |
| October 16, 2025 | 8.89 | 8.94 | 8.94 | 9.04 | 8.87 | 10.49M |
| October 15, 2025 | 8.82 | 8.92 | 8.92 | 8.95 | 8.81 | 9.57M |
| October 14, 2025 | 8.76 | 8.87 | 8.87 | 8.87 | 8.76 | 9.89M |
| October 13, 2025 | 8.6 | 8.77 | 8.77 | 8.78 | 8.52 | 7.76M |
| October 10, 2025 | 8.79 | 8.84 | 8.84 | 8.88 | 8.78 | 10.48M |
| October 09, 2025 | 8.63 | 8.74 | 8.74 | 8.75 | 8.61 | 8.05M |
| September 30, 2025 | 8.52 | 8.61 | 8.61 | 8.63 | 8.52 | 5.09M |
| September 29, 2025 | 8.54 | 8.52 | 8.52 | 8.54 | 8.43 | 5.48M |
| September 26, 2025 | 8.54 | 8.53 | 8.53 | 8.59 | 8.47 | 5.14M |
| September 25, 2025 | 8.68 | 8.56 | 8.56 | 8.69 | 8.53 | 5.93M |
| September 24, 2025 | 8.47 | 8.66 | 8.66 | 8.66 | 8.46 | 7.34M |
| September 23, 2025 | 8.68 | 8.51 | 8.51 | 8.68 | 8.41 | 9.53M |
| September 22, 2025 | 8.67 | 8.72 | 8.72 | 8.79 | 8.66 | 7.03M |
| September 19, 2025 | 8.81 | 8.66 | 8.66 | 8.85 | 8.65 | 10.72M |
| September 18, 2025 | 8.79 | 8.85 | 8.85 | 8.93 | 8.77 | 14.19M |
| September 17, 2025 | 8.8 | 8.78 | 8.78 | 8.83 | 8.75 | 7.35M |
| September 16, 2025 | 8.83 | 8.81 | 8.81 | 8.84 | 8.72 | 7.11M |
| September 15, 2025 | 8.85 | 8.8 | 8.8 | 8.87 | 8.79 | 7.55M |
| September 12, 2025 | 8.88 | 8.86 | 8.86 | 8.93 | 8.83 | 8.36M |
| September 11, 2025 | 8.87 | 8.92 | 8.92 | 8.93 | 8.72 | 9.91M |
| September 10, 2025 | 8.96 | 8.87 | 8.87 | 8.97 | 8.84 | 6.58M |
| September 09, 2025 | 9.06 | 8.92 | 8.92 | 9.06 | 8.88 | 8.05M |
| September 08, 2025 | 8.9 | 9.01 | 9.01 | 9.04 | 8.89 | 9.48M |
| September 05, 2025 | 8.83 | 8.89 | 8.89 | 8.89 | 8.71 | 10.48M |
| September 04, 2025 | 8.8 | 8.84 | 8.84 | 8.91 | 8.73 | 11.54M |