13.82
-0.51(-3.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 14.14 | 13.82 | 13.82 | 14.19 | 13.69 | 8.41M |
| December 04, 2025 | 14.14 | 14.33 | 14.33 | 14.41 | 14 | 8.52M |
| December 03, 2025 | 14.28 | 14.13 | 14.13 | 14.33 | 14.1 | 4.04M |
| December 02, 2025 | 14.24 | 14.28 | 14.28 | 14.37 | 14.12 | 4.81M |
| December 01, 2025 | 14.22 | 14.25 | 14.25 | 14.35 | 14.12 | 5.32M |
| November 28, 2025 | 13.93 | 14.19 | 14.19 | 14.31 | 13.78 | 8.46M |
| November 27, 2025 | 13.33 | 14.02 | 14.02 | 14.25 | 13.31 | 12.02M |
| November 26, 2025 | 13.59 | 13.34 | 13.34 | 13.65 | 13.33 | 3.62M |
| November 25, 2025 | 13.37 | 13.52 | 13.52 | 13.69 | 13.28 | 3.93M |
| November 24, 2025 | 13.28 | 13.35 | 13.35 | 13.41 | 13.06 | 3.76M |
| November 21, 2025 | 13.72 | 13.2 | 13.2 | 13.85 | 13.15 | 5.81M |
| November 20, 2025 | 14.02 | 13.8 | 13.8 | 14.09 | 13.8 | 4.66M |
| November 19, 2025 | 14.25 | 13.97 | 13.97 | 14.3 | 13.93 | 5.21M |
| November 18, 2025 | 14.19 | 14.25 | 14.25 | 14.48 | 14.18 | 5.01M |
| November 17, 2025 | 14.17 | 14.23 | 14.23 | 14.31 | 14.08 | 4.47M |
| November 14, 2025 | 14.05 | 14.25 | 14.25 | 14.5 | 14.05 | 6.42M |
| November 13, 2025 | 14.17 | 14.37 | 14.37 | 14.49 | 14.03 | 8.11M |
| November 12, 2025 | 14.26 | 14.15 | 14.15 | 14.29 | 14.06 | 3.89M |
| November 11, 2025 | 14.05 | 14.26 | 14.26 | 14.29 | 14.05 | 6.4M |
| November 10, 2025 | 13.99 | 14.08 | 14.08 | 14.09 | 13.99 | 3.34M |
| November 07, 2025 | 14.05 | 14.02 | 14.02 | 14.11 | 14 | 3.49M |
| November 06, 2025 | 14.04 | 14.11 | 14.11 | 14.19 | 13.96 | 4.84M |
| November 05, 2025 | 13.92 | 14.05 | 14.05 | 14.06 | 13.89 | 3.75M |
| November 04, 2025 | 14.14 | 14.05 | 14.05 | 14.14 | 13.99 | 4.65M |
| November 03, 2025 | 14.16 | 14.15 | 14.15 | 14.2 | 13.99 | 5.57M |
| October 31, 2025 | 14.5 | 14.23 | 14.23 | 14.5 | 14.21 | 8.8M |
| October 30, 2025 | 14.12 | 14.04 | 14.04 | 14.27 | 14.02 | 4.88M |
| October 29, 2025 | 14.13 | 14.09 | 14.09 | 14.2 | 14 | 5.94M |
| October 28, 2025 | 14.23 | 14.2 | 14.2 | 14.38 | 14.12 | 5.12M |
| October 27, 2025 | 14.3 | 14.27 | 14.27 | 14.35 | 14.15 | 5.06M |
| October 24, 2025 | 14.2 | 14.26 | 14.26 | 14.33 | 14.18 | 4.26M |
| October 23, 2025 | 14.03 | 14.19 | 14.19 | 14.21 | 13.93 | 3.4M |
| October 22, 2025 | 14.21 | 14.14 | 14.14 | 14.25 | 14.07 | 3.82M |
| October 21, 2025 | 14.1 | 14.25 | 14.25 | 14.25 | 14.07 | 4.35M |
| October 20, 2025 | 13.97 | 14.07 | 14.07 | 14.09 | 13.96 | 3.92M |
| October 17, 2025 | 14.23 | 13.89 | 13.89 | 14.27 | 13.84 | 7.27M |
| October 16, 2025 | 14.52 | 14.22 | 14.22 | 14.52 | 14.19 | 6.33M |
| October 15, 2025 | 14.46 | 14.51 | 14.51 | 14.53 | 14.3 | 4.93M |
| October 14, 2025 | 14.7 | 14.43 | 14.43 | 14.82 | 14.39 | 8.06M |
| October 13, 2025 | 14.3 | 14.67 | 14.67 | 14.71 | 14.22 | 8.66M |
| October 10, 2025 | 15.1 | 15.04 | 15.04 | 15.15 | 14.99 | 7.71M |
| October 09, 2025 | 15.1 | 15.16 | 15.16 | 15.2 | 14.95 | 10.95M |
| September 30, 2025 | 15.16 | 15.15 | 15.15 | 15.3 | 15.08 | 11.3M |
| September 29, 2025 | 15.4 | 15.28 | 15.28 | 15.98 | 15.17 | 13.87M |
| September 26, 2025 | 15.41 | 15.06 | 15.06 | 15.42 | 15.04 | 15.04M |
| September 25, 2025 | 16 | 15.47 | 15.47 | 16.04 | 15.4 | 23.48M |
| September 24, 2025 | 16.01 | 16.03 | 16.03 | 16.29 | 15.73 | 29.97M |
| September 23, 2025 | 16.37 | 16.03 | 16.03 | 16.65 | 15.53 | 49.17M |
| September 22, 2025 | 15.43 | 16.54 | 16.54 | 16.54 | 15.43 | 46.62M |
| September 19, 2025 | 15.43 | 15.04 | 15.04 | 15.43 | 14.95 | 8.67M |
| September 18, 2025 | 15.2 | 15.52 | 15.52 | 16.16 | 15.11 | 17.46M |
| September 17, 2025 | 14.97 | 15.2 | 15.2 | 15.39 | 14.93 | 6.35M |
| September 16, 2025 | 14.94 | 15.05 | 15.05 | 15.05 | 14.83 | 4.81M |
| September 15, 2025 | 15.08 | 14.93 | 14.93 | 15.11 | 14.82 | 5.13M |
| September 12, 2025 | 15.3 | 15.07 | 15.07 | 15.34 | 15.02 | 7.23M |
| September 11, 2025 | 15.17 | 15.32 | 15.32 | 15.32 | 14.81 | 6.86M |
| September 10, 2025 | 15.02 | 15.17 | 15.17 | 15.4 | 15 | 6.38M |
| September 09, 2025 | 15.65 | 15.02 | 15.02 | 15.71 | 14.97 | 10.25M |
| September 08, 2025 | 15.45 | 15.6 | 15.6 | 15.9 | 15.4 | 7.7M |
| September 05, 2025 | 15.17 | 15.36 | 15.36 | 15.42 | 15.08 | 7.59M |