13.84
+0.05(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14 | 13.79 | 13.79 | 14.02 | 13.76 | 3.16M |
| December 03, 2025 | 14.05 | 14.08 | 14.08 | 14.13 | 13.96 | 2.23M |
| December 02, 2025 | 14.06 | 14.08 | 14.08 | 14.21 | 13.99 | 3.1M |
| December 01, 2025 | 14.18 | 14.11 | 14.11 | 14.35 | 14.06 | 3.52M |
| November 28, 2025 | 14 | 14.18 | 14.18 | 14.32 | 13.82 | 3.58M |
| November 27, 2025 | 14 | 14.04 | 14.04 | 14.2 | 13.93 | 3.12M |
| November 26, 2025 | 14.09 | 14 | 14 | 14.31 | 13.93 | 3.42M |
| November 25, 2025 | 14.03 | 14.12 | 14.12 | 14.27 | 13.86 | 4.45M |
| November 24, 2025 | 13.89 | 13.97 | 13.97 | 14.1 | 13.75 | 5.98M |
| November 21, 2025 | 14.24 | 13.74 | 13.74 | 14.41 | 13.6 | 8.58M |
| November 20, 2025 | 14.42 | 14.37 | 14.37 | 14.57 | 14.02 | 6M |
| November 19, 2025 | 14.88 | 14.4 | 14.4 | 14.88 | 14.3 | 5.16M |
| November 18, 2025 | 14.7 | 14.73 | 14.73 | 14.84 | 14.45 | 7.2M |
| November 17, 2025 | 15.36 | 14.73 | 14.73 | 15.47 | 14.68 | 8.49M |
| November 14, 2025 | 15.3 | 15.38 | 15.38 | 16.11 | 15.28 | 10.76M |
| November 13, 2025 | 15.3 | 16.05 | 16.05 | 16.62 | 15.3 | 11.93M |
| November 12, 2025 | 15.37 | 16.21 | 16.21 | 16.44 | 15.37 | 11.8M |
| November 11, 2025 | 15.3 | 15.37 | 15.37 | 16.15 | 15.25 | 10.81M |
| November 10, 2025 | 15.09 | 15.9 | 15.9 | 16.11 | 15.01 | 10.38M |
| November 07, 2025 | 15.3 | 15 | 15 | 15.45 | 14.88 | 5.09M |
| November 06, 2025 | 15.2 | 15.15 | 15.15 | 15.2 | 14.9 | 3.3M |
| November 05, 2025 | 14.92 | 15.08 | 15.08 | 15.25 | 14.82 | 4.04M |
| November 04, 2025 | 15.26 | 15.03 | 15.03 | 15.26 | 14.76 | 4.81M |
| November 03, 2025 | 15.38 | 15.18 | 15.18 | 15.38 | 14.9 | 6.57M |
| October 31, 2025 | 15.08 | 15.34 | 15.34 | 15.6 | 15.03 | 9.73M |
| October 30, 2025 | 15.37 | 15.01 | 15.01 | 15.51 | 14.99 | 5.82M |
| October 29, 2025 | 15.52 | 15.39 | 15.39 | 15.6 | 14.9 | 10.12M |
| October 28, 2025 | 15.74 | 15.51 | 15.51 | 15.9 | 15.49 | 6.92M |
| October 27, 2025 | 16.12 | 15.72 | 15.72 | 16.14 | 15.57 | 9.87M |
| October 24, 2025 | 16.5 | 15.95 | 15.95 | 16.66 | 15.88 | 9.03M |
| October 23, 2025 | 16.48 | 16.49 | 16.49 | 16.9 | 16.06 | 8.53M |
| October 22, 2025 | 17.12 | 16.49 | 16.49 | 17.12 | 16.49 | 6.4M |
| October 21, 2025 | 16.43 | 17.09 | 17.09 | 17.12 | 16.15 | 8.51M |
| October 20, 2025 | 16.84 | 16.56 | 16.56 | 17.15 | 16.28 | 9.89M |
| October 17, 2025 | 17.08 | 16.82 | 16.82 | 17.24 | 16.6 | 10.47M |
| October 16, 2025 | 16.65 | 16.94 | 16.94 | 17.25 | 16.45 | 8.4M |
| October 15, 2025 | 16.72 | 16.75 | 16.75 | 16.96 | 16.5 | 5.87M |
| October 14, 2025 | 16.92 | 16.81 | 16.81 | 17.31 | 16.6 | 4.1M |
| October 13, 2025 | 15.71 | 16.91 | 16.91 | 16.95 | 15.4 | 8.09M |
| October 10, 2025 | 16.88 | 16.71 | 16.71 | 17.06 | 16.49 | 8.79M |
| October 09, 2025 | 17.12 | 16.92 | 16.92 | 17.63 | 16.79 | 10.09M |
| September 30, 2025 | 17.38 | 17.13 | 17.13 | 17.56 | 16.98 | 8.77M |
| September 29, 2025 | 17.25 | 17.35 | 17.35 | 17.88 | 17.01 | 11.56M |
| September 26, 2025 | 16.95 | 17.26 | 17.26 | 17.7 | 16.76 | 14.29M |
| September 25, 2025 | 18 | 17.04 | 17.04 | 18.87 | 16.8 | 22.74M |
| September 24, 2025 | 17.32 | 18.1 | 18.1 | 18.1 | 16.7 | 9.49M |
| September 23, 2025 | 16.52 | 17.39 | 17.39 | 17.5 | 16.36 | 12.86M |
| September 22, 2025 | 16.27 | 16.61 | 16.61 | 17.05 | 15.97 | 12.65M |
| September 19, 2025 | 13.86 | 16.28 | 16.28 | 16.7 | 13.86 | 13.64M |
| September 18, 2025 | 15.28 | 16.01 | 16.01 | 16.4 | 15.21 | 17.12M |
| September 17, 2025 | 14.38 | 15.25 | 15.25 | 15.38 | 14.21 | 14.91M |
| September 16, 2025 | 13.75 | 14.39 | 14.39 | 14.51 | 13.61 | 10.1M |
| September 15, 2025 | 13.43 | 13.79 | 13.79 | 13.84 | 13.3 | 8.07M |
| September 12, 2025 | 13.86 | 13.43 | 13.43 | 13.89 | 13.4 | 9.28M |
| September 11, 2025 | 13.92 | 13.84 | 13.84 | 14.02 | 13.51 | 10.52M |
| September 10, 2025 | 13.39 | 13.66 | 13.66 | 13.68 | 13.34 | 7.28M |
| September 09, 2025 | 13.65 | 13.39 | 13.39 | 13.65 | 13.26 | 6.74M |
| September 08, 2025 | 13.41 | 13.64 | 13.64 | 13.72 | 13.23 | 8.1M |
| September 05, 2025 | 12.98 | 13.34 | 13.34 | 13.45 | 12.83 | 9.61M |
| September 04, 2025 | 13.05 | 12.92 | 12.92 | 13.08 | 12.7 | 9.02M |