13.86
-0.23(-1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 14.16 | 14.09 | 14.09 | 14.16 | 13.88 | 54.05M |
| November 12, 2025 | 14.08 | 13.88 | 13.88 | 14.13 | 13.83 | 43.88M |
| November 11, 2025 | 14.36 | 14.09 | 14.09 | 14.42 | 14.08 | 39.64M |
| November 10, 2025 | 14.18 | 14.36 | 14.36 | 14.56 | 14.05 | 61.9M |
| November 07, 2025 | 14.16 | 14.16 | 14.16 | 14.4 | 14.12 | 47.19M |
| November 06, 2025 | 13.84 | 14.26 | 14.26 | 14.49 | 13.8 | 105.26M |
| November 05, 2025 | 13.7 | 13.74 | 13.74 | 13.87 | 13.68 | 28.72M |
| November 04, 2025 | 13.9 | 13.8 | 13.8 | 13.92 | 13.76 | 33.65M |
| November 03, 2025 | 14.01 | 13.95 | 13.95 | 14.05 | 13.77 | 42.9M |
| October 31, 2025 | 14.41 | 14.04 | 14.04 | 14.44 | 14.03 | 66.96M |
| October 30, 2025 | 14.38 | 14.23 | 14.23 | 14.51 | 14.2 | 58.34M |
| October 29, 2025 | 14.02 | 14.42 | 14.42 | 14.47 | 14 | 81.79M |
| October 28, 2025 | 14.22 | 14.07 | 14.07 | 14.27 | 14.03 | 53.19M |
| October 27, 2025 | 14.2 | 14.28 | 14.28 | 14.43 | 14.05 | 92.52M |
| October 24, 2025 | 14.04 | 14.07 | 14.07 | 14.13 | 13.85 | 81.91M |
| October 23, 2025 | 13.92 | 14.19 | 14.19 | 14.2 | 13.76 | 104.81M |
| October 22, 2025 | 13.75 | 13.63 | 13.63 | 13.8 | 13.6 | 32.16M |
| October 21, 2025 | 13.76 | 13.85 | 13.85 | 14.11 | 13.73 | 66.25M |
| October 20, 2025 | 13.98 | 13.72 | 13.72 | 14.02 | 13.7 | 43.55M |
| October 17, 2025 | 14.14 | 13.79 | 13.79 | 14.26 | 13.76 | 61.03M |
| October 16, 2025 | 14.16 | 14.2 | 14.2 | 14.37 | 14.03 | 67.3M |
| October 15, 2025 | 14.2 | 14.3 | 14.3 | 14.54 | 13.91 | 100.86M |
| October 14, 2025 | 14.18 | 14.23 | 14.23 | 14.79 | 14.14 | 125.06M |
| October 13, 2025 | 14 | 14.25 | 14.25 | 14.85 | 13.77 | 162.45M |
| October 10, 2025 | 13.45 | 14.26 | 14.26 | 14.81 | 13.4 | 204.03M |
| October 09, 2025 | 13.49 | 13.46 | 13.46 | 13.67 | 13.3 | 86.98M |
| September 30, 2025 | 13.7 | 13.53 | 13.53 | 13.9 | 13.41 | 89.41M |
| September 29, 2025 | 13.3 | 13.68 | 13.68 | 14.4 | 13.28 | 141.98M |
| September 26, 2025 | 13.21 | 13.32 | 13.32 | 13.45 | 13.18 | 29.83M |
| September 25, 2025 | 13.27 | 13.25 | 13.25 | 13.38 | 13.2 | 27.75M |
| September 24, 2025 | 13.17 | 13.28 | 13.28 | 13.43 | 13.16 | 33.69M |
| September 23, 2025 | 13.3 | 13.26 | 13.26 | 13.4 | 13 | 31.72M |
| September 22, 2025 | 13.24 | 13.4 | 13.4 | 13.45 | 13.19 | 29.54M |
| September 19, 2025 | 14.34 | 13.21 | 13.21 | 14.34 | 13.12 | 28.76M |
| September 18, 2025 | 13.58 | 13.32 | 13.32 | 13.64 | 13.15 | 66.58M |
| September 17, 2025 | 13.67 | 13.57 | 13.57 | 13.74 | 13.44 | 59.89M |
| September 16, 2025 | 13.9 | 13.7 | 13.7 | 14.03 | 13.67 | 52.33M |
| September 15, 2025 | 14.04 | 13.95 | 13.95 | 14.2 | 13.83 | 32.93M |
| September 12, 2025 | 14.34 | 14.08 | 14.08 | 14.46 | 14.03 | 47.17M |
| September 11, 2025 | 13.76 | 14.33 | 14.33 | 14.42 | 13.75 | 59.21M |
| September 10, 2025 | 13.82 | 13.8 | 13.8 | 13.95 | 13.73 | 25.52M |
| September 09, 2025 | 13.8 | 13.82 | 13.82 | 13.94 | 13.73 | 29.58M |
| September 08, 2025 | 13.93 | 13.84 | 13.84 | 14.04 | 13.79 | 39.14M |
| September 05, 2025 | 13.93 | 13.93 | 13.93 | 14 | 13.65 | 37.3M |
| September 04, 2025 | 14.01 | 13.84 | 13.84 | 14.05 | 13.69 | 39.8M |
| September 03, 2025 | 14.55 | 13.96 | 13.96 | 14.6 | 13.89 | 46.63M |
| September 02, 2025 | 14.66 | 14.47 | 14.47 | 14.73 | 14.28 | 48.53M |
| September 01, 2025 | 14.89 | 14.55 | 14.55 | 14.95 | 14.49 | 59.8M |
| August 29, 2025 | 15.05 | 14.83 | 14.83 | 15.13 | 14.82 | 66.18M |
| August 28, 2025 | 14.8 | 15.03 | 15.03 | 15.03 | 14.63 | 50.15M |
| August 27, 2025 | 15.41 | 14.9 | 14.9 | 15.54 | 14.88 | 69.8M |
| August 26, 2025 | 15.4 | 15.54 | 15.54 | 16.22 | 15.32 | 69.72M |
| August 25, 2025 | 15.54 | 15.54 | 15.54 | 15.99 | 15.25 | 106.99M |
| August 22, 2025 | 14.48 | 14.95 | 14.95 | 15.08 | 14.46 | 64.21M |
| August 21, 2025 | 14.88 | 14.51 | 14.51 | 14.93 | 14.45 | 55.77M |
| August 20, 2025 | 14.01 | 14.66 | 14.66 | 14.69 | 13.91 | 68.25M |
| August 19, 2025 | 14.12 | 14.01 | 14.01 | 14.14 | 13.95 | 42.29M |
| August 18, 2025 | 14.45 | 14.17 | 14.17 | 14.48 | 14.08 | 72.65M |
| August 15, 2025 | 13.8 | 14.27 | 14.27 | 14.36 | 13.77 | 70.66M |
| August 14, 2025 | 13.87 | 13.9 | 13.9 | 14.2 | 13.86 | 49.38M |