13.86
-0.02(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.71 | 13.88 | 13.88 | 14.34 | 13.71 | 2.25M |
| December 03, 2025 | 14.7 | 14.16 | 14.16 | 14.9 | 14.16 | 2.98M |
| December 02, 2025 | 13.75 | 14.8 | 14.8 | 14.88 | 13.55 | 4.09M |
| December 01, 2025 | 13.64 | 13.85 | 13.85 | 13.91 | 13.64 | 1.35M |
| November 28, 2025 | 13.71 | 13.79 | 13.79 | 14.11 | 13.62 | 1.65M |
| November 27, 2025 | 13.7 | 13.58 | 13.58 | 14.06 | 13.54 | 1.77M |
| November 26, 2025 | 13.4 | 13.8 | 13.8 | 13.99 | 13.4 | 2.43M |
| November 25, 2025 | 13.05 | 13.48 | 13.48 | 13.78 | 12.8 | 3.22M |
| November 24, 2025 | 13.09 | 12.86 | 12.86 | 13.32 | 12.75 | 3.02M |
| November 21, 2025 | 13.56 | 13.29 | 13.29 | 14 | 13.07 | 4.47M |
| November 20, 2025 | 14 | 13.53 | 13.53 | 14.38 | 13.16 | 8.1M |
| November 19, 2025 | 14.76 | 14.68 | 14.68 | 16.16 | 14.16 | 10.22M |
| November 18, 2025 | 14 | 14.84 | 14.84 | 14.9 | 13.77 | 7.86M |
| November 17, 2025 | 13.92 | 13.23 | 13.23 | 14.36 | 13.03 | 5.32M |
| November 14, 2025 | 12.11 | 13.55 | 13.55 | 14 | 12.11 | 7.84M |
| November 13, 2025 | 11.68 | 12.2 | 12.2 | 12.31 | 11.6 | 2.55M |
| November 12, 2025 | 11.75 | 11.62 | 11.62 | 11.8 | 11.59 | 1.11M |
| November 11, 2025 | 11.37 | 11.69 | 11.69 | 11.99 | 11.37 | 1.88M |
| November 10, 2025 | 10.96 | 11.36 | 11.36 | 11.37 | 10.96 | 1.35M |
| November 07, 2025 | 11.08 | 11 | 11 | 11.27 | 10.95 | 1.1M |
| November 06, 2025 | 11.37 | 11.05 | 11.05 | 11.37 | 11.04 | 1.58M |
| November 05, 2025 | 11.31 | 11.28 | 11.28 | 11.45 | 11.22 | 1.26M |
| November 04, 2025 | 11.35 | 11.35 | 11.35 | 11.46 | 11.25 | 1.62M |
| November 03, 2025 | 11.26 | 11.31 | 11.31 | 11.55 | 11.14 | 1.82M |
| October 31, 2025 | 10.81 | 11.26 | 11.26 | 11.34 | 10.81 | 2.63M |
| October 30, 2025 | 10.57 | 10.94 | 10.94 | 11.15 | 10.57 | 2.31M |
| October 29, 2025 | 10.65 | 10.65 | 10.65 | 10.66 | 10.44 | 1.18M |
| October 28, 2025 | 10.8 | 10.61 | 10.61 | 10.85 | 10.6 | 1.4M |
| October 27, 2025 | 10.95 | 10.8 | 10.8 | 10.96 | 10.61 | 2.86M |
| October 24, 2025 | 10.79 | 11.18 | 11.18 | 11.27 | 10.79 | 3.6M |
| October 23, 2025 | 10.56 | 10.76 | 10.76 | 10.77 | 10.49 | 1.99M |
| October 22, 2025 | 10.53 | 10.56 | 10.56 | 10.68 | 10.49 | 1.2M |
| October 21, 2025 | 10.53 | 10.6 | 10.6 | 10.6 | 10.32 | 1.87M |
| October 20, 2025 | 10.13 | 10.47 | 10.47 | 10.5 | 10.13 | 1.6M |
| October 17, 2025 | 10.12 | 10.07 | 10.07 | 10.3 | 10.02 | 1.3M |
| October 16, 2025 | 10.01 | 10.12 | 10.12 | 10.14 | 10.01 | 695,200 |
| October 15, 2025 | 9.95 | 9.99 | 9.99 | 9.99 | 9.85 | 1.01M |
| October 14, 2025 | 10.18 | 9.92 | 9.92 | 10.22 | 9.8 | 2.47M |
| October 13, 2025 | 9.85 | 10.13 | 10.13 | 10.19 | 9.85 | 786,200 |
| October 10, 2025 | 10.13 | 10.22 | 10.22 | 10.35 | 10.1 | 888,100 |
| October 09, 2025 | 10.52 | 10.13 | 10.13 | 10.52 | 10.13 | 1.87M |
| September 30, 2025 | 10.25 | 10.5 | 10.5 | 10.5 | 10.25 | 892,100 |
| September 29, 2025 | 10.23 | 10.27 | 10.27 | 10.35 | 10.15 | 688,200 |
| September 26, 2025 | 10.29 | 10.28 | 10.28 | 10.34 | 10.14 | 1.13M |
| September 25, 2025 | 10.18 | 10.29 | 10.29 | 10.31 | 10.08 | 1.01M |
| September 24, 2025 | 10.16 | 10.18 | 10.18 | 10.34 | 10.1 | 998,928 |
| September 23, 2025 | 10.38 | 10.18 | 10.18 | 10.38 | 9.91 | 1.59M |
| September 22, 2025 | 10.48 | 10.38 | 10.38 | 10.48 | 10.36 | 697,300 |
| September 19, 2025 | 10.46 | 10.49 | 10.49 | 10.5 | 10.37 | 1.28M |
| September 18, 2025 | 10.63 | 10.5 | 10.5 | 10.84 | 10.4 | 1.57M |
| September 17, 2025 | 10.7 | 10.66 | 10.66 | 10.9 | 10.63 | 1.39M |
| September 16, 2025 | 10.56 | 10.71 | 10.71 | 10.73 | 10.47 | 1.54M |
| September 15, 2025 | 10.56 | 10.53 | 10.53 | 10.58 | 10.48 | 646,600 |
| September 12, 2025 | 10.63 | 10.56 | 10.56 | 10.63 | 10.49 | 1.01M |
| September 11, 2025 | 10.47 | 10.51 | 10.51 | 10.56 | 10.37 | 1.42M |
| September 10, 2025 | 10.51 | 10.49 | 10.49 | 10.61 | 10.48 | 1.28M |
| September 09, 2025 | 10.66 | 10.51 | 10.51 | 10.72 | 10.33 | 1.5M |
| September 08, 2025 | 10.45 | 10.72 | 10.72 | 10.72 | 10.45 | 852,000 |
| September 05, 2025 | 10.49 | 10.42 | 10.42 | 10.54 | 10.35 | 1.46M |
| September 04, 2025 | 10.62 | 10.47 | 10.47 | 10.68 | 10.32 | 1.18M |