13.33
+0.16(+1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 13.35 | 13.33 | 13.33 | 13.41 | 13.13 | 5.01M |
| December 30, 2025 | 14 | 13.17 | 13.17 | 14.04 | 13.11 | 9.38M |
| December 29, 2025 | 13.92 | 13.95 | 13.95 | 14.08 | 13.81 | 2.56M |
| December 26, 2025 | 14.22 | 13.93 | 13.93 | 14.23 | 13.81 | 2.72M |
| December 25, 2025 | 13.98 | 14.15 | 14.15 | 14.21 | 13.89 | 1.53M |
| December 24, 2025 | 13.96 | 13.91 | 13.91 | 14 | 13.86 | 835,514 |
| December 23, 2025 | 13.99 | 13.95 | 13.95 | 14 | 13.89 | 803,261 |
| December 22, 2025 | 14 | 13.95 | 13.95 | 14.06 | 13.95 | 1.22M |
| December 19, 2025 | 13.84 | 13.99 | 13.99 | 14.04 | 13.81 | 1.18M |
| December 18, 2025 | 13.67 | 13.81 | 13.81 | 13.88 | 13.67 | 1.06M |
| December 17, 2025 | 13.53 | 13.71 | 13.71 | 13.8 | 13.48 | 2.03M |
| December 16, 2025 | 13.65 | 13.57 | 13.57 | 13.7 | 13.52 | 987,672 |
| December 15, 2025 | 13.75 | 13.66 | 13.66 | 13.76 | 13.58 | 1.71M |
| December 12, 2025 | 13.97 | 13.8 | 13.8 | 13.99 | 13.76 | 2.23M |
| December 11, 2025 | 14.05 | 13.95 | 13.95 | 14.08 | 13.93 | 768,200 |
| December 10, 2025 | 14.03 | 14.02 | 14.02 | 14.05 | 13.88 | 1.12M |
| December 09, 2025 | 14.01 | 13.97 | 13.97 | 14.07 | 13.94 | 1.02M |
| December 08, 2025 | 14.14 | 14.01 | 14.01 | 14.16 | 13.98 | 1.59M |
| December 05, 2025 | 13.94 | 14.07 | 14.07 | 14.08 | 13.9 | 1.33M |
| December 04, 2025 | 14.02 | 13.89 | 13.89 | 14.02 | 13.81 | 1.11M |
| December 03, 2025 | 14.07 | 13.97 | 13.97 | 14.1 | 13.92 | 1.46M |
| December 02, 2025 | 14.04 | 14.06 | 14.06 | 14.15 | 13.97 | 1.08M |
| December 01, 2025 | 14.06 | 14.08 | 14.08 | 14.09 | 13.94 | 1.74M |
| November 28, 2025 | 14.02 | 14.03 | 14.03 | 14.04 | 13.9 | 992,242 |
| November 27, 2025 | 13.81 | 13.98 | 13.98 | 14.02 | 13.81 | 1.48M |
| November 26, 2025 | 13.9 | 13.78 | 13.78 | 13.97 | 13.74 | 2.18M |
| November 25, 2025 | 14.1 | 13.92 | 13.92 | 14.16 | 13.88 | 2.95M |
| November 24, 2025 | 14.34 | 14.32 | 14.02 | 14.41 | 14.19 | 2.53M |
| November 21, 2025 | 14.58 | 14.25 | 14.25 | 14.58 | 14.22 | 3.29M |
| November 20, 2025 | 14.65 | 14.63 | 14.63 | 14.75 | 14.6 | 1.71M |
| November 19, 2025 | 14.54 | 14.67 | 14.67 | 14.75 | 14.53 | 1.72M |
| November 18, 2025 | 15.1 | 14.53 | 14.53 | 15.31 | 14.46 | 5.22M |
| November 17, 2025 | 15.05 | 14.92 | 14.92 | 15.12 | 14.83 | 2.09M |
| November 14, 2025 | 15.27 | 15.04 | 15.04 | 15.33 | 14.99 | 3.86M |
| November 13, 2025 | 15.14 | 15.28 | 15.28 | 15.3 | 15 | 3.71M |
| November 12, 2025 | 14.86 | 15.08 | 15.08 | 15.1 | 14.75 | 3.28M |
| November 11, 2025 | 14.76 | 14.79 | 14.79 | 14.86 | 14.68 | 1.77M |
| November 10, 2025 | 14.8 | 14.71 | 14.71 | 14.8 | 14.55 | 2.33M |
| November 07, 2025 | 14.51 | 14.6 | 14.6 | 14.79 | 14.48 | 2.97M |
| November 06, 2025 | 14.31 | 14.53 | 14.53 | 14.58 | 14.26 | 2.15M |
| November 05, 2025 | 14.2 | 14.31 | 14.31 | 14.36 | 14.19 | 1.19M |
| November 04, 2025 | 14.45 | 14.27 | 14.27 | 14.45 | 14.21 | 1.73M |
| November 03, 2025 | 14.5 | 14.35 | 14.35 | 14.5 | 14.28 | 2.18M |
| October 31, 2025 | 14.37 | 14.44 | 14.44 | 14.48 | 14.34 | 1.47M |
| October 30, 2025 | 15.05 | 14.36 | 14.36 | 15.05 | 14.28 | 1.51M |
| October 29, 2025 | 14.46 | 14.39 | 14.39 | 14.5 | 14.26 | 2.01M |
| October 28, 2025 | 14.67 | 14.45 | 14.45 | 14.7 | 14.43 | 2.98M |
| October 27, 2025 | 14.96 | 14.7 | 14.7 | 14.97 | 14.4 | 6.37M |
| October 24, 2025 | 15.05 | 15.17 | 15.17 | 15.2 | 15.02 | 2.01M |
| October 23, 2025 | 14.92 | 15.09 | 15.09 | 15.1 | 14.86 | 1.55M |
| October 22, 2025 | 14.88 | 14.92 | 14.92 | 14.98 | 14.8 | 1.07M |
| October 21, 2025 | 14.84 | 14.88 | 14.88 | 14.96 | 14.79 | 1.31M |
| October 20, 2025 | 15.01 | 14.84 | 14.84 | 15.03 | 14.73 | 1.36M |
| October 17, 2025 | 14.9 | 14.85 | 14.85 | 15.08 | 14.85 | 1.34M |
| October 16, 2025 | 15.12 | 14.95 | 14.95 | 15.2 | 14.92 | 1.67M |
| October 15, 2025 | 15.11 | 15.12 | 15.12 | 15.3 | 15.07 | 1.53M |
| October 14, 2025 | 15.13 | 15.11 | 15.11 | 15.33 | 15.1 | 1.96M |
| October 13, 2025 | 15.01 | 15.12 | 15.12 | 15.2 | 14.98 | 2M |
| October 10, 2025 | 14.99 | 15.18 | 15.18 | 15.3 | 14.88 | 2.33M |
| October 09, 2025 | 15.02 | 14.99 | 14.99 | 15.03 | 14.83 | 1.74M |