13.52
-0.09(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 13.63 | 13.52 | 13.52 | 13.63 | 13.38 | 7.95M |
| December 24, 2025 | 13.21 | 13.61 | 13.61 | 13.67 | 13.17 | 9.78M |
| December 23, 2025 | 13.45 | 13.29 | 13.29 | 13.55 | 13.2 | 7.15M |
| December 22, 2025 | 13.37 | 13.44 | 13.44 | 13.53 | 13.28 | 6.31M |
| December 19, 2025 | 13.2 | 13.37 | 13.37 | 13.45 | 13.18 | 6.83M |
| December 18, 2025 | 13.3 | 13.2 | 13.2 | 13.59 | 13.18 | 8.07M |
| December 17, 2025 | 13.86 | 13.43 | 13.43 | 13.88 | 13.34 | 11.83M |
| December 16, 2025 | 14.1 | 13.85 | 13.85 | 14.23 | 13.84 | 7.36M |
| December 15, 2025 | 13.97 | 14.24 | 14.24 | 14.36 | 13.81 | 10.99M |
| December 12, 2025 | 13.67 | 14.07 | 14.07 | 14.09 | 13.66 | 9.08M |
| December 11, 2025 | 13.87 | 13.71 | 13.71 | 14.02 | 13.7 | 6.02M |
| December 10, 2025 | 14.01 | 13.93 | 13.93 | 14.1 | 13.87 | 6.21M |
| December 09, 2025 | 14.08 | 14.12 | 14.12 | 14.23 | 14 | 6.29M |
| December 08, 2025 | 14.06 | 14.08 | 14.08 | 14.13 | 14.02 | 6.13M |
| December 05, 2025 | 13.8 | 14.09 | 14.09 | 14.13 | 13.74 | 6.31M |
| December 04, 2025 | 14.17 | 13.84 | 13.84 | 14.17 | 13.68 | 6.2M |
| December 03, 2025 | 14.17 | 13.96 | 13.96 | 14.18 | 13.81 | 9.61M |
| December 02, 2025 | 14.39 | 14.19 | 14.19 | 14.39 | 14.15 | 8.4M |
| December 01, 2025 | 14.19 | 14.5 | 14.5 | 14.65 | 14.16 | 11.25M |
| November 28, 2025 | 14.17 | 14.24 | 14.24 | 14.25 | 13.98 | 10.6M |
| November 27, 2025 | 14.17 | 14.19 | 14.19 | 14.55 | 14.16 | 11.65M |
| November 26, 2025 | 14.72 | 14.19 | 14.19 | 14.73 | 14.15 | 15.85M |
| November 25, 2025 | 14.7 | 14.75 | 14.75 | 15.18 | 14.65 | 14.02M |
| November 24, 2025 | 14.69 | 14.73 | 14.73 | 14.84 | 14.29 | 15.15M |
| November 21, 2025 | 15.18 | 14.6 | 14.6 | 15.57 | 14.58 | 22.08M |
| November 20, 2025 | 15.7 | 15.4 | 15.4 | 15.98 | 15.31 | 19.13M |
| November 19, 2025 | 15.56 | 15.55 | 15.55 | 15.94 | 15.31 | 19.69M |
| November 18, 2025 | 16.19 | 15.68 | 15.68 | 16.26 | 15.55 | 20.96M |
| November 17, 2025 | 16.35 | 16.27 | 16.27 | 16.7 | 16.2 | 34.9M |
| November 14, 2025 | 15.87 | 15.88 | 15.88 | 16.23 | 15.71 | 21.47M |
| November 13, 2025 | 15.68 | 16.02 | 16.02 | 16.35 | 15.62 | 33.23M |
| November 12, 2025 | 14.8 | 15.78 | 15.78 | 15.89 | 14.58 | 28.86M |
| November 11, 2025 | 15.15 | 14.87 | 14.87 | 15.15 | 14.83 | 6.9M |
| November 10, 2025 | 14.85 | 15.13 | 15.13 | 15.14 | 14.81 | 8.4M |
| November 07, 2025 | 14.76 | 14.81 | 14.81 | 14.89 | 14.51 | 8.25M |
| November 06, 2025 | 15.1 | 14.84 | 14.84 | 15.17 | 14.78 | 13.81M |
| November 05, 2025 | 14.98 | 15.19 | 15.19 | 15.28 | 14.89 | 6.48M |
| November 04, 2025 | 15.48 | 15.13 | 15.13 | 15.65 | 15.06 | 9.78M |
| November 03, 2025 | 15.45 | 15.55 | 15.55 | 15.67 | 14.91 | 15.52M |
| October 31, 2025 | 15.65 | 15.42 | 15.42 | 15.78 | 15.15 | 16.11M |
| October 30, 2025 | 15.9 | 15.4 | 15.4 | 16.3 | 15.4 | 18.74M |
| October 29, 2025 | 15.86 | 15.7 | 15.7 | 15.92 | 15.51 | 11.8M |
| October 28, 2025 | 15.8 | 15.86 | 15.86 | 16.06 | 15.5 | 15.94M |
| October 27, 2025 | 16.56 | 15.94 | 15.94 | 16.7 | 15.91 | 28.41M |
| October 24, 2025 | 15.78 | 16.18 | 16.18 | 16.18 | 15.78 | 18.93M |
| October 23, 2025 | 15.63 | 15.84 | 15.84 | 16.03 | 15.46 | 19.38M |
| October 22, 2025 | 15.95 | 15.79 | 15.79 | 16.15 | 15.72 | 13.05M |
| October 21, 2025 | 15.06 | 16.02 | 16.02 | 16.15 | 15.03 | 28.71M |
| October 20, 2025 | 15.03 | 15.06 | 15.06 | 15.38 | 14.87 | 9.3M |
| October 17, 2025 | 15.5 | 14.89 | 14.89 | 15.6 | 14.86 | 12.48M |
| October 16, 2025 | 15.71 | 15.42 | 15.42 | 15.82 | 15.32 | 13.81M |
| October 15, 2025 | 15.32 | 15.81 | 15.81 | 15.93 | 14.88 | 20.23M |
| October 14, 2025 | 15.2 | 15.31 | 15.31 | 15.78 | 15.15 | 20.42M |
| October 13, 2025 | 13.67 | 15.1 | 15.1 | 15.15 | 13.67 | 17.36M |
| October 10, 2025 | 15.45 | 15.29 | 15.29 | 15.45 | 15.04 | 16.43M |
| October 09, 2025 | 15.4 | 15.45 | 15.45 | 15.77 | 14.91 | 31M |
| September 30, 2025 | 15.57 | 16.07 | 16.07 | 16.6 | 15.54 | 25.15M |
| September 29, 2025 | 15.67 | 15.52 | 15.52 | 15.76 | 15.41 | 16.11M |
| September 26, 2025 | 16.01 | 15.6 | 15.6 | 16.05 | 15.45 | 30.2M |
| September 25, 2025 | 16.81 | 16.24 | 16.24 | 17 | 16.18 | 45.23M |