13.95
-0.55(-3.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 14.38 | 13.95 | 13.95 | 14.38 | 13.81 | 13.38M |
| December 04, 2025 | 14.37 | 14.5 | 14.5 | 14.75 | 14.27 | 16.23M |
| December 03, 2025 | 14.14 | 14.54 | 14.54 | 14.99 | 13.91 | 15.09M |
| December 02, 2025 | 14.47 | 14.22 | 14.22 | 14.47 | 13.9 | 8.16M |
| December 01, 2025 | 14.17 | 14.37 | 14.37 | 14.48 | 14.14 | 7.89M |
| November 28, 2025 | 14.37 | 14.2 | 14.2 | 14.54 | 14.1 | 9.43M |
| November 27, 2025 | 14.64 | 14.35 | 14.35 | 14.67 | 14.24 | 15.81M |
| November 26, 2025 | 14.35 | 14.82 | 14.82 | 14.82 | 14.26 | 26.78M |
| November 25, 2025 | 14.16 | 14.54 | 14.54 | 14.79 | 13.8 | 28.57M |
| November 24, 2025 | 13.1 | 14.3 | 14.3 | 14.3 | 13.1 | 8.13M |
| November 21, 2025 | 13.67 | 13 | 13 | 13.95 | 12.9 | 11.2M |
| November 20, 2025 | 14.29 | 13.74 | 13.74 | 14.44 | 13.69 | 12.95M |
| November 19, 2025 | 14.63 | 14.33 | 14.33 | 14.97 | 14.27 | 16.54M |
| November 18, 2025 | 14.48 | 14.79 | 14.79 | 15.61 | 14.44 | 20.68M |
| November 17, 2025 | 14.84 | 14.55 | 14.55 | 14.91 | 14.43 | 14.97M |
| November 14, 2025 | 13.9 | 14.97 | 14.97 | 15.39 | 13.9 | 18.35M |
| November 13, 2025 | 13.9 | 14.99 | 14.99 | 15.05 | 13.9 | 21.39M |
| November 12, 2025 | 14.45 | 14.7 | 14.7 | 15.15 | 14.45 | 19.9M |
| November 11, 2025 | 14.3 | 14.5 | 14.5 | 14.55 | 14.12 | 11.77M |
| November 10, 2025 | 13.9 | 14.38 | 14.38 | 14.4 | 13.85 | 13.45M |
| November 07, 2025 | 13.9 | 13.9 | 13.9 | 14.08 | 13.86 | 4.99M |
| November 06, 2025 | 14.1 | 13.95 | 13.95 | 14.21 | 13.86 | 6.44M |
| November 05, 2025 | 13.85 | 14.15 | 14.15 | 14.27 | 13.82 | 8.37M |
| November 04, 2025 | 14.2 | 14.05 | 14.05 | 14.27 | 13.91 | 7.09M |
| November 03, 2025 | 14.08 | 14.24 | 14.24 | 14.39 | 13.8 | 12.71M |
| October 31, 2025 | 13.51 | 14.12 | 14.12 | 14.34 | 13.51 | 14.95M |
| October 30, 2025 | 13.75 | 13.6 | 13.6 | 13.84 | 13.5 | 6.16M |
| October 29, 2025 | 13.91 | 13.75 | 13.75 | 13.91 | 13.46 | 7.54M |
| October 28, 2025 | 13.92 | 13.92 | 13.92 | 13.94 | 13.72 | 7.04M |
| October 27, 2025 | 13.71 | 13.94 | 13.94 | 14.11 | 13.56 | 11.81M |
| October 24, 2025 | 14 | 14.17 | 14.17 | 14.23 | 13.91 | 13.27M |
| October 23, 2025 | 14.68 | 14.13 | 14.13 | 14.68 | 13.96 | 23.43M |
| October 22, 2025 | 13.25 | 14.61 | 14.61 | 14.61 | 13.19 | 15.17M |
| October 21, 2025 | 13.14 | 13.28 | 13.28 | 13.29 | 13.02 | 4.47M |
| October 20, 2025 | 13.19 | 13.14 | 13.14 | 13.22 | 12.99 | 3.83M |
| October 17, 2025 | 13.46 | 13.11 | 13.11 | 13.54 | 13.05 | 5.41M |
| October 16, 2025 | 13.74 | 13.45 | 13.45 | 13.84 | 13.36 | 8.57M |
| October 15, 2025 | 13.43 | 13.79 | 13.79 | 13.89 | 13.13 | 11.87M |
| October 14, 2025 | 13.24 | 13.27 | 13.27 | 13.44 | 13.15 | 6.69M |
| October 13, 2025 | 12.84 | 13.14 | 13.14 | 13.25 | 12.45 | 6.23M |
| October 10, 2025 | 12.88 | 13.08 | 13.08 | 13.19 | 12.75 | 5.97M |
| October 09, 2025 | 12.74 | 12.88 | 12.88 | 12.95 | 12.6 | 3.69M |
| September 30, 2025 | 12.75 | 12.78 | 12.78 | 12.83 | 12.68 | 2.77M |
| September 29, 2025 | 12.75 | 12.7 | 12.7 | 12.8 | 12.43 | 4.69M |
| September 26, 2025 | 12.89 | 12.75 | 12.75 | 12.96 | 12.7 | 3.98M |
| September 25, 2025 | 13.09 | 12.94 | 12.94 | 13.25 | 12.93 | 4.17M |
| September 24, 2025 | 12.85 | 13.08 | 13.08 | 13.1 | 12.78 | 3.75M |
| September 23, 2025 | 13.34 | 12.89 | 12.89 | 13.37 | 12.7 | 6.56M |
| September 22, 2025 | 13.23 | 13.4 | 13.4 | 13.45 | 13.23 | 3.71M |
| September 19, 2025 | 13.54 | 13.25 | 13.25 | 13.54 | 13.21 | 5.14M |
| September 18, 2025 | 13.76 | 13.55 | 13.55 | 13.77 | 13.53 | 5.6M |
| September 17, 2025 | 13.9 | 13.72 | 13.72 | 13.9 | 13.71 | 4.33M |
| September 16, 2025 | 13.97 | 13.9 | 13.9 | 14.01 | 13.74 | 4.37M |
| September 15, 2025 | 14.13 | 13.95 | 13.95 | 14.15 | 13.92 | 4.44M |
| September 12, 2025 | 14.03 | 14.2 | 14.2 | 14.26 | 13.92 | 5.68M |
| September 11, 2025 | 13.85 | 13.99 | 13.99 | 14 | 13.66 | 4.64M |
| September 10, 2025 | 14.3 | 14 | 14 | 14.3 | 13.94 | 4.41M |
| September 09, 2025 | 14.3 | 14.17 | 14.17 | 14.42 | 14.16 | 4.34M |
| September 08, 2025 | 14.3 | 14.33 | 14.33 | 14.43 | 14.23 | 4.12M |
| September 05, 2025 | 14.27 | 14.33 | 14.33 | 14.37 | 13.95 | 4.76M |