13.32
-0.69(-4.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 13.81 | 13.32 | 13.32 | 13.97 | 13.26 | 28.79M |
| November 20, 2025 | 14.2 | 14.01 | 14.01 | 14.35 | 14.01 | 14.9M |
| November 19, 2025 | 14.37 | 14.22 | 14.22 | 14.46 | 14.1 | 20.25M |
| November 18, 2025 | 14.8 | 14.48 | 14.48 | 14.81 | 14.4 | 25.65M |
| November 17, 2025 | 14.73 | 14.87 | 14.87 | 14.88 | 14.6 | 23.14M |
| November 14, 2025 | 15 | 14.75 | 14.75 | 15.06 | 14.7 | 33.95M |
| November 13, 2025 | 15.06 | 15.2 | 15.2 | 15.34 | 14.89 | 49.01M |
| November 12, 2025 | 16 | 15.34 | 15.34 | 16.77 | 15.25 | 74.31M |
| November 11, 2025 | 15.5 | 16.31 | 16.31 | 16.68 | 15.18 | 113.55M |
| November 10, 2025 | 15 | 14.71 | 14.71 | 15.23 | 14.63 | 78.83M |
| November 07, 2025 | 17.07 | 15.71 | 15.71 | 17.15 | 15.66 | 105.49M |
| November 06, 2025 | 14.21 | 16.33 | 16.33 | 16.69 | 14.13 | 120.97M |
| November 05, 2025 | 13.81 | 13.91 | 13.91 | 14.09 | 13.78 | 7.68M |
| November 04, 2025 | 14.18 | 13.97 | 13.97 | 14.18 | 13.78 | 13.13M |
| November 03, 2025 | 14.25 | 14.2 | 14.2 | 14.36 | 14.08 | 10.92M |
| October 31, 2025 | 14.12 | 14.25 | 14.25 | 14.34 | 14.03 | 10.39M |
| October 30, 2025 | 14.28 | 14.1 | 14.1 | 14.47 | 14.1 | 16.24M |
| October 29, 2025 | 14.19 | 14.19 | 14.19 | 14.21 | 14 | 12.71M |
| October 28, 2025 | 14.24 | 14.19 | 14.19 | 14.39 | 14.12 | 12.65M |
| October 27, 2025 | 14.49 | 14.33 | 14.33 | 14.56 | 14.3 | 13.29M |
| October 24, 2025 | 14.13 | 14.39 | 14.39 | 14.47 | 14.11 | 15.63M |
| October 23, 2025 | 14.03 | 14.1 | 14.1 | 14.11 | 13.81 | 8.18M |
| October 22, 2025 | 14.11 | 14.06 | 14.06 | 14.28 | 14 | 9.39M |
| October 21, 2025 | 13.9 | 14.13 | 14.13 | 14.16 | 13.78 | 12.32M |
| October 20, 2025 | 13.84 | 13.91 | 13.91 | 14.09 | 13.8 | 10.93M |
| October 17, 2025 | 14.02 | 13.64 | 13.64 | 14.14 | 13.63 | 13.52M |
| October 16, 2025 | 14.35 | 14.06 | 14.06 | 14.38 | 14.01 | 14M |
| October 15, 2025 | 14.17 | 14.49 | 14.49 | 14.51 | 13.98 | 17.06M |
| October 14, 2025 | 14.9 | 14.11 | 14.11 | 14.94 | 14.09 | 21.34M |
| October 13, 2025 | 14.2 | 14.67 | 14.67 | 14.72 | 14 | 19.13M |
| October 10, 2025 | 15.35 | 15.01 | 15.01 | 15.65 | 14.96 | 23.32M |
| October 09, 2025 | 15.38 | 15.42 | 15.42 | 15.55 | 15.25 | 21.88M |
| September 30, 2025 | 15.56 | 15.38 | 15.38 | 15.69 | 15.38 | 21.17M |
| September 29, 2025 | 15.41 | 15.62 | 15.62 | 15.76 | 15.26 | 18.32M |
| September 26, 2025 | 16.06 | 15.39 | 15.39 | 16.08 | 15.39 | 28.82M |
| September 25, 2025 | 16.35 | 16.09 | 16.09 | 16.83 | 16.02 | 29.49M |
| September 24, 2025 | 17.11 | 16.38 | 16.38 | 17.11 | 15.8 | 29.15M |
| September 23, 2025 | 16.56 | 16.18 | 16.18 | 16.86 | 15.74 | 37.84M |
| September 22, 2025 | 16.65 | 16.58 | 16.58 | 16.78 | 16.46 | 26.7M |
| September 19, 2025 | 17.11 | 16.65 | 16.65 | 17.2 | 16.45 | 40.54M |
| September 18, 2025 | 16.83 | 17.18 | 17.18 | 18.1 | 16.8 | 76.38M |
| September 17, 2025 | 17.3 | 17.85 | 17.85 | 18.1 | 17.3 | 84.88M |
| September 16, 2025 | 16.35 | 17.6 | 17.6 | 17.66 | 16.3 | 85.56M |
| September 15, 2025 | 16.48 | 16.33 | 16.28 | 16.83 | 16.3 | 31.97M |
| September 12, 2025 | 16.83 | 16.52 | 16.52 | 16.9 | 16.41 | 39.73M |
| September 11, 2025 | 15.72 | 16.83 | 16.83 | 16.84 | 15.5 | 60.48M |
| September 10, 2025 | 16.12 | 15.79 | 15.79 | 16.4 | 15.76 | 33M |
| September 09, 2025 | 16.35 | 16.14 | 16.14 | 16.42 | 16.06 | 26.68M |
| September 08, 2025 | 15.98 | 16.39 | 16.39 | 16.65 | 15.96 | 41.83M |
| September 05, 2025 | 15.34 | 16 | 16 | 16.05 | 15.17 | 41.06M |
| September 04, 2025 | 15.94 | 15.33 | 15.33 | 16.26 | 15.05 | 45.3M |
| September 03, 2025 | 16.76 | 15.78 | 15.78 | 16.8 | 15.67 | 44.3M |
| September 02, 2025 | 15.73 | 16.58 | 16.58 | 16.86 | 14.83 | 73.24M |
| September 01, 2025 | 15.75 | 15.71 | 15.71 | 16.24 | 15.61 | 22.14M |
| August 29, 2025 | 15.88 | 15.89 | 15.89 | 16.15 | 15.61 | 26.66M |
| August 28, 2025 | 15.82 | 15.87 | 15.87 | 16.04 | 15.24 | 31.98M |
| August 27, 2025 | 16.3 | 15.82 | 15.82 | 16.74 | 15.8 | 36.71M |
| August 26, 2025 | 16.48 | 16.3 | 16.3 | 16.5 | 16.25 | 27.86M |
| August 25, 2025 | 16.5 | 16.59 | 16.59 | 16.87 | 16.37 | 38.36M |
| August 22, 2025 | 16.31 | 16.38 | 16.38 | 16.38 | 16.11 | 24.84M |