13.89
-0.08(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 14.97 | 14.99 | 14.99 | 15.04 | 14.84 | 1.67M |
| September 29, 2025 | 14.76 | 14.99 | 14.99 | 15.03 | 14.5 | 2.82M |
| September 26, 2025 | 14.59 | 14.76 | 14.76 | 14.85 | 14.49 | 2.5M |
| September 25, 2025 | 14.78 | 14.57 | 14.57 | 14.78 | 14.53 | 1.7M |
| September 24, 2025 | 14.49 | 14.78 | 14.78 | 14.92 | 14.49 | 2.25M |
| September 23, 2025 | 14.55 | 14.5 | 14.5 | 14.56 | 14.3 | 1.61M |
| September 22, 2025 | 14.74 | 14.56 | 14.56 | 14.74 | 14.45 | 1.61M |
| September 19, 2025 | 14.52 | 14.67 | 14.67 | 14.69 | 14.46 | 2.04M |
| September 18, 2025 | 14.86 | 14.58 | 14.58 | 14.91 | 14.42 | 3.91M |
| September 17, 2025 | 14.98 | 14.91 | 14.91 | 15.08 | 14.89 | 3.12M |
| September 16, 2025 | 15.12 | 15.04 | 15.04 | 15.24 | 14.86 | 2.71M |
| September 15, 2025 | 15.29 | 15.19 | 15.19 | 15.35 | 15.15 | 1.89M |
| September 12, 2025 | 15.39 | 15.33 | 15.33 | 15.4 | 15.2 | 2.83M |
| September 11, 2025 | 15.25 | 15.46 | 15.46 | 15.46 | 15.12 | 2.96M |
| September 10, 2025 | 15.46 | 15.24 | 15.24 | 15.68 | 15.23 | 3.6M |
| September 09, 2025 | 15.9 | 15.54 | 15.54 | 15.96 | 15.38 | 3.94M |
| September 08, 2025 | 15.65 | 15.9 | 15.9 | 15.99 | 15.48 | 3.84M |
| September 05, 2025 | 15.65 | 15.54 | 15.54 | 15.65 | 15.42 | 2.47M |
| September 04, 2025 | 15.51 | 15.65 | 15.65 | 15.85 | 15.35 | 3.42M |