13.55
+0.02(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 13.75 | 13.55 | 13.55 | 13.75 | 13.38 | 1.99M |
| December 04, 2025 | 13.81 | 13.53 | 13.53 | 13.81 | 13.5 | 2.29M |
| December 03, 2025 | 13.89 | 13.75 | 13.75 | 13.94 | 13.65 | 2.58M |
| December 02, 2025 | 14.39 | 13.89 | 13.89 | 14.44 | 13.8 | 3.94M |
| December 01, 2025 | 14.17 | 14.39 | 14.39 | 14.57 | 14.11 | 5.81M |
| November 28, 2025 | 13.81 | 14.13 | 14.13 | 14.33 | 13.81 | 4.82M |
| November 27, 2025 | 13.83 | 13.87 | 13.87 | 14.05 | 13.69 | 2.92M |
| November 26, 2025 | 13.8 | 13.82 | 13.82 | 14.24 | 13.75 | 4.95M |
| November 25, 2025 | 14.11 | 13.71 | 13.71 | 14.15 | 13.64 | 5.71M |
| November 24, 2025 | 13.82 | 14.15 | 14.15 | 14.35 | 13.65 | 7.72M |
| November 21, 2025 | 13.53 | 13.84 | 13.84 | 13.9 | 12.76 | 11.33M |
| November 20, 2025 | 13.77 | 13.68 | 13.68 | 13.85 | 13.57 | 3.38M |
| November 19, 2025 | 14.26 | 13.73 | 13.73 | 14.28 | 13.7 | 4.29M |
| November 18, 2025 | 14.63 | 14.26 | 14.26 | 14.69 | 14.1 | 4.4M |
| November 17, 2025 | 14.85 | 14.63 | 14.63 | 14.9 | 14.55 | 3.33M |
| November 14, 2025 | 15.31 | 14.8 | 14.8 | 15.54 | 14.8 | 4.12M |
| November 13, 2025 | 14.82 | 15.39 | 15.39 | 15.56 | 14.65 | 7.49M |
| November 12, 2025 | 14.9 | 14.71 | 14.71 | 14.99 | 14.51 | 3.73M |
| November 11, 2025 | 14.88 | 14.92 | 14.92 | 14.98 | 14.68 | 2.87M |
| November 10, 2025 | 15.2 | 14.82 | 14.82 | 15.35 | 14.8 | 4.37M |
| November 07, 2025 | 15.58 | 15.2 | 15.2 | 15.65 | 15.09 | 3.88M |
| November 06, 2025 | 15.8 | 15.64 | 15.64 | 15.94 | 15.58 | 2.63M |
| November 05, 2025 | 15.51 | 15.8 | 15.8 | 15.82 | 15.35 | 2.81M |
| November 04, 2025 | 15.56 | 15.51 | 15.51 | 15.94 | 15.37 | 5.47M |
| November 03, 2025 | 16.06 | 15.56 | 15.56 | 16.15 | 15.54 | 4.94M |
| October 31, 2025 | 15.9 | 16.08 | 16.08 | 16.28 | 15.7 | 4.34M |
| October 30, 2025 | 16.24 | 15.82 | 15.82 | 16.24 | 15.78 | 5.27M |
| October 29, 2025 | 16.65 | 16.18 | 16.18 | 16.65 | 16.11 | 6.23M |
| October 28, 2025 | 16.23 | 16.55 | 16.55 | 16.89 | 16.08 | 9.47M |
| October 27, 2025 | 15.95 | 16.26 | 16.26 | 16.46 | 15.55 | 10.38M |
| October 24, 2025 | 15.3 | 15.92 | 15.92 | 15.98 | 14.93 | 8.64M |
| October 23, 2025 | 15.71 | 15.66 | 15.66 | 15.84 | 15.32 | 4.92M |
| October 22, 2025 | 16.06 | 15.97 | 15.97 | 16.14 | 15.78 | 6.96M |
| October 21, 2025 | 15.8 | 16.23 | 16.23 | 16.41 | 15.64 | 11.25M |
| October 20, 2025 | 15.85 | 15.68 | 15.68 | 15.94 | 15.44 | 9.43M |
| October 17, 2025 | 15.49 | 15.83 | 15.83 | 16.25 | 15.38 | 12.73M |
| October 16, 2025 | 15.43 | 15.5 | 15.5 | 15.85 | 15.27 | 6.36M |
| October 15, 2025 | 14.91 | 15.4 | 15.4 | 15.47 | 14.8 | 5.14M |
| October 14, 2025 | 15.2 | 14.93 | 14.93 | 15.45 | 14.8 | 5.3M |
| October 13, 2025 | 14.71 | 15.2 | 15.2 | 15.53 | 14.41 | 6.12M |
| October 10, 2025 | 14.81 | 15.11 | 15.11 | 15.38 | 14.61 | 9.39M |
| October 09, 2025 | 15.79 | 15.68 | 15.68 | 15.89 | 15.4 | 5.26M |
| September 30, 2025 | 15.5 | 15.89 | 15.89 | 16.13 | 15.28 | 9.5M |
| September 29, 2025 | 15.35 | 15.35 | 15.35 | 15.45 | 15.12 | 4.85M |
| September 26, 2025 | 14.8 | 15.35 | 15.35 | 15.51 | 14.8 | 8.8M |
| September 25, 2025 | 15 | 14.89 | 14.89 | 15.25 | 14.75 | 5.92M |
| September 24, 2025 | 15.15 | 15.03 | 15.03 | 15.18 | 14.86 | 5.22M |
| September 23, 2025 | 15.58 | 15.16 | 15.16 | 15.58 | 14.9 | 8.35M |
| September 22, 2025 | 15.33 | 15.71 | 15.71 | 15.76 | 15.21 | 8.96M |
| September 19, 2025 | 15.28 | 15.28 | 15.28 | 15.6 | 15.17 | 5.34M |
| September 18, 2025 | 15.36 | 15.31 | 15.31 | 15.64 | 15.12 | 9.64M |
| September 17, 2025 | 15.32 | 15.42 | 15.42 | 15.59 | 15.23 | 9.29M |
| September 16, 2025 | 15.1 | 15.48 | 15.48 | 15.67 | 14.82 | 11.45M |
| September 15, 2025 | 15 | 14.95 | 14.95 | 15.23 | 14.68 | 6.18M |
| September 12, 2025 | 14.94 | 15.1 | 15.1 | 15.24 | 14.84 | 7.05M |
| September 11, 2025 | 15.29 | 15.03 | 15.03 | 15.31 | 14.83 | 7.86M |
| September 10, 2025 | 15.29 | 15.4 | 15.4 | 15.6 | 15.15 | 8.02M |
| September 09, 2025 | 15.71 | 15.33 | 15.33 | 16.09 | 15.18 | 16.51M |
| September 08, 2025 | 14.93 | 15.99 | 15.99 | 16.15 | 14.92 | 28.95M |
| September 05, 2025 | 14.3 | 14.68 | 14.68 | 14.74 | 14.11 | 12.32M |