13.81
+0.02(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.04 | 13.79 | 13.79 | 14.04 | 13.68 | 2.03M |
| December 03, 2025 | 14.07 | 13.97 | 13.97 | 14.14 | 13.92 | 2.28M |
| December 02, 2025 | 14.1 | 14.1 | 14.1 | 14.23 | 13.93 | 2.43M |
| December 01, 2025 | 14.29 | 14.12 | 14.12 | 14.49 | 14.08 | 2.66M |
| November 28, 2025 | 14.04 | 14.26 | 14.26 | 14.32 | 13.94 | 2.46M |
| November 27, 2025 | 14.11 | 14.06 | 14.06 | 14.2 | 14 | 3.11M |
| November 26, 2025 | 14.34 | 14.11 | 14.11 | 14.64 | 14.07 | 3.05M |
| November 25, 2025 | 14.25 | 14.34 | 14.34 | 14.42 | 14.19 | 2.42M |
| November 24, 2025 | 14.17 | 14.14 | 14.14 | 14.37 | 13.99 | 3.3M |
| November 21, 2025 | 14.55 | 14.06 | 14.06 | 14.68 | 13.95 | 3.91M |
| November 20, 2025 | 14.61 | 14.48 | 14.48 | 14.63 | 14.37 | 2.3M |
| November 19, 2025 | 14.8 | 14.5 | 14.5 | 14.8 | 14.4 | 2.98M |
| November 18, 2025 | 14.88 | 14.7 | 14.7 | 15.02 | 14.52 | 3.48M |
| November 17, 2025 | 15.03 | 14.93 | 14.93 | 15.08 | 14.76 | 3.18M |
| November 14, 2025 | 14.93 | 15.01 | 15.01 | 15.32 | 14.75 | 5.33M |
| November 13, 2025 | 14.6 | 14.93 | 14.93 | 14.99 | 14.3 | 5.09M |
| November 12, 2025 | 14.71 | 14.65 | 14.65 | 14.88 | 14.57 | 2.94M |
| November 11, 2025 | 14.58 | 14.72 | 14.72 | 14.92 | 14.51 | 4.18M |
| November 10, 2025 | 14.9 | 14.55 | 14.55 | 14.95 | 14.5 | 3.48M |
| November 07, 2025 | 14.71 | 14.82 | 14.82 | 14.87 | 14.56 | 3.53M |
| November 06, 2025 | 14.9 | 14.71 | 14.71 | 15.01 | 14.67 | 3.57M |
| November 05, 2025 | 14.75 | 14.94 | 14.94 | 15 | 14.66 | 3.17M |
| November 04, 2025 | 14.98 | 14.83 | 14.83 | 15.05 | 14.58 | 4.97M |
| November 03, 2025 | 14.36 | 14.98 | 14.98 | 15.17 | 14.2 | 9.96M |
| October 31, 2025 | 14.01 | 14.16 | 14.16 | 14.36 | 14 | 5.73M |
| October 30, 2025 | 14.74 | 14 | 14 | 14.83 | 13.96 | 7.9M |
| October 29, 2025 | 15.04 | 14.46 | 14.46 | 15.07 | 14.33 | 7.67M |
| October 28, 2025 | 15.08 | 15.02 | 15.02 | 15.22 | 14.95 | 3.92M |
| October 27, 2025 | 15.49 | 15.18 | 15.18 | 15.58 | 14.8 | 6.06M |
| October 24, 2025 | 15.5 | 15.49 | 15.49 | 16 | 15.34 | 7.23M |
| October 23, 2025 | 15.3 | 15.28 | 15.28 | 15.34 | 14.98 | 3.65M |
| October 22, 2025 | 15.42 | 15.3 | 15.3 | 15.84 | 15.15 | 5.3M |
| October 21, 2025 | 15.23 | 15.42 | 15.42 | 15.54 | 15 | 4.33M |
| October 20, 2025 | 14.95 | 15.1 | 15.1 | 15.33 | 14.95 | 3.52M |
| October 17, 2025 | 15.13 | 14.84 | 14.84 | 15.49 | 14.83 | 4.56M |
| October 16, 2025 | 15.49 | 15.12 | 15.12 | 15.7 | 15.04 | 4.95M |
| October 15, 2025 | 15.21 | 15.39 | 15.39 | 15.9 | 15.16 | 5.88M |
| October 14, 2025 | 15.54 | 15.08 | 15.08 | 15.65 | 14.97 | 6.04M |
| October 13, 2025 | 15.03 | 15.36 | 15.36 | 15.91 | 15.03 | 6.78M |
| October 10, 2025 | 15.56 | 15.6 | 15.6 | 15.9 | 15.41 | 5.28M |
| October 09, 2025 | 15.8 | 15.55 | 15.55 | 15.89 | 15.29 | 6.05M |
| September 30, 2025 | 16.1 | 15.8 | 15.8 | 16.1 | 15.69 | 4.92M |
| September 29, 2025 | 16.5 | 15.97 | 15.97 | 16.53 | 15.84 | 6.7M |
| September 26, 2025 | 16.15 | 16.31 | 16.31 | 16.51 | 16 | 7.01M |
| September 25, 2025 | 16.41 | 16.27 | 16.27 | 16.68 | 15.96 | 10.37M |
| September 24, 2025 | 16.38 | 16.49 | 16.49 | 16.66 | 16.17 | 10.57M |
| September 23, 2025 | 16.35 | 16.54 | 16.54 | 16.97 | 16.11 | 14.21M |
| September 22, 2025 | 15.99 | 16.51 | 16.51 | 16.98 | 15.71 | 19.55M |
| September 19, 2025 | 15.93 | 16.09 | 16.09 | 16.38 | 15.4 | 22.66M |
| September 18, 2025 | 14.55 | 15.94 | 15.94 | 15.94 | 14.49 | 13.37M |
| September 17, 2025 | 14.21 | 14.49 | 14.49 | 14.55 | 14.15 | 5.15M |
| September 16, 2025 | 14.01 | 14.21 | 14.21 | 14.35 | 13.92 | 2.98M |
| September 15, 2025 | 14.13 | 14 | 14 | 14.18 | 13.87 | 2.62M |
| September 12, 2025 | 14.1 | 14.14 | 14.14 | 14.34 | 14.06 | 3.16M |
| September 11, 2025 | 14.24 | 14.11 | 14.11 | 14.28 | 13.88 | 3.59M |
| September 10, 2025 | 14.28 | 14.24 | 14.24 | 14.5 | 14.18 | 3.58M |
| September 09, 2025 | 14.21 | 14.29 | 14.29 | 14.39 | 14.06 | 4.89M |
| September 08, 2025 | 13.43 | 14.3 | 14.3 | 14.39 | 13.38 | 8.12M |
| September 05, 2025 | 13.38 | 13.4 | 13.4 | 13.5 | 13.13 | 4.42M |
| September 04, 2025 | 12.85 | 13.34 | 13.34 | 13.55 | 12.82 | 7.11M |