13.82
-0.28(-1.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.12 | 13.82 | 13.82 | 14.28 | 13.6 | 5.28M |
| January 13, 2026 | 14.29 | 14.1 | 14.1 | 14.4 | 14 | 3.79M |
| January 12, 2026 | 14.15 | 14.24 | 14.24 | 14.38 | 14.01 | 3.12M |
| January 09, 2026 | 14.21 | 14.15 | 14.15 | 14.23 | 14 | 3.02M |
| January 08, 2026 | 13.84 | 14.09 | 14.09 | 14.18 | 13.79 | 2.8M |
| January 07, 2026 | 13.92 | 13.85 | 13.85 | 13.97 | 13.77 | 2.38M |
| January 06, 2026 | 14.1 | 13.92 | 13.92 | 14.2 | 13.87 | 3.35M |
| January 05, 2026 | 13.99 | 14.1 | 14.1 | 14.26 | 13.95 | 3.77M |
| December 31, 2025 | 13.95 | 13.99 | 13.99 | 14.09 | 13.75 | 2.51M |
| December 30, 2025 | 14.01 | 14 | 14 | 14.15 | 13.75 | 2.67M |
| December 29, 2025 | 13.89 | 13.94 | 13.94 | 13.95 | 13.55 | 2.64M |
| December 26, 2025 | 13.87 | 13.82 | 13.82 | 14.04 | 13.67 | 2.93M |
| December 25, 2025 | 13.69 | 13.84 | 13.84 | 13.88 | 13.56 | 3.17M |
| December 24, 2025 | 13.42 | 13.62 | 13.62 | 13.75 | 13.39 | 2.1M |
| December 23, 2025 | 13.56 | 13.47 | 13.47 | 13.6 | 13.3 | 2.53M |
| December 22, 2025 | 13.72 | 13.6 | 13.6 | 13.88 | 13.49 | 3.28M |
| December 19, 2025 | 13.25 | 13.69 | 13.69 | 13.71 | 13.21 | 2.81M |
| December 18, 2025 | 12.87 | 13.23 | 13.23 | 13.48 | 12.84 | 3.37M |
| December 17, 2025 | 13.06 | 12.94 | 12.94 | 13.15 | 12.64 | 3.83M |
| December 16, 2025 | 13.49 | 13.07 | 13.07 | 13.5 | 12.96 | 3.92M |
| December 15, 2025 | 13.34 | 13.57 | 13.57 | 13.68 | 13.22 | 3.92M |
| December 12, 2025 | 13.94 | 13.4 | 13.4 | 14.05 | 13.29 | 4.77M |
| December 11, 2025 | 14.13 | 13.72 | 13.72 | 14.23 | 13.71 | 4.18M |
| December 10, 2025 | 14.25 | 14.12 | 14.12 | 14.32 | 13.98 | 3.53M |
| December 09, 2025 | 14.24 | 14.19 | 14.19 | 14.33 | 14.03 | 2.4M |
| December 08, 2025 | 14.14 | 14.23 | 14.23 | 14.32 | 13.86 | 3.37M |
| December 05, 2025 | 13.7 | 14.09 | 14.09 | 14.13 | 13.43 | 3.77M |
| December 04, 2025 | 13.13 | 13.61 | 13.61 | 13.76 | 13.13 | 2.98M |
| December 03, 2025 | 13.92 | 13.7 | 13.7 | 14.03 | 13.6 | 2.4M |
| December 02, 2025 | 13.94 | 13.89 | 13.89 | 14.06 | 13.62 | 3.72M |
| December 01, 2025 | 13.7 | 13.82 | 13.82 | 14.43 | 13.65 | 6.12M |
| November 28, 2025 | 13.13 | 13.46 | 13.46 | 13.49 | 13 | 2.44M |
| November 27, 2025 | 12.99 | 13.19 | 13.19 | 13.23 | 12.92 | 3.06M |
| November 26, 2025 | 13.42 | 13.01 | 13.01 | 13.53 | 12.99 | 3.39M |
| November 25, 2025 | 13.18 | 13.3 | 13.3 | 13.57 | 13.15 | 3.05M |
| November 24, 2025 | 13 | 13.07 | 13.07 | 13.23 | 12.78 | 5.24M |
| November 21, 2025 | 13.28 | 12.62 | 12.62 | 13.54 | 12.41 | 4.82M |
| November 20, 2025 | 13.48 | 13.39 | 13.39 | 13.7 | 13.11 | 3.66M |
| November 19, 2025 | 14.34 | 13.44 | 13.44 | 14.35 | 13.36 | 4.9M |
| November 18, 2025 | 14.45 | 14.27 | 14.27 | 14.45 | 14.17 | 2.59M |
| November 17, 2025 | 14.54 | 14.38 | 14.38 | 14.66 | 14.29 | 3.05M |
| November 14, 2025 | 14.07 | 14.29 | 14.29 | 14.5 | 13.91 | 4.07M |
| November 13, 2025 | 14.2 | 14.04 | 14.04 | 14.2 | 13.91 | 1.93M |
| November 12, 2025 | 14.08 | 14.07 | 14.07 | 14.16 | 13.97 | 2.7M |
| November 11, 2025 | 14.15 | 14.08 | 14.08 | 14.19 | 13.98 | 2.29M |
| November 10, 2025 | 14.32 | 14.13 | 14.13 | 14.45 | 14.05 | 2.26M |
| November 07, 2025 | 14.2 | 14.14 | 14.14 | 14.27 | 14.01 | 2.44M |
| November 06, 2025 | 14.1 | 14.13 | 14.13 | 14.18 | 13.85 | 2.85M |
| November 05, 2025 | 13.87 | 14.03 | 14.03 | 14.21 | 13.87 | 4.16M |
| November 04, 2025 | 14.07 | 13.99 | 13.99 | 14.24 | 13.9 | 4.58M |
| November 03, 2025 | 13.96 | 14.11 | 14.11 | 14.34 | 13.75 | 5.95M |
| October 31, 2025 | 13.92 | 13.82 | 13.82 | 14.15 | 13.72 | 6.88M |
| October 30, 2025 | 13.49 | 13.99 | 13.99 | 14.35 | 13.25 | 9.58M |
| October 29, 2025 | 13.77 | 13.44 | 13.44 | 13.77 | 13.3 | 2.62M |
| October 28, 2025 | 13.63 | 13.69 | 13.69 | 13.88 | 13.52 | 3.32M |
| October 27, 2025 | 13.63 | 13.62 | 13.62 | 13.74 | 13.38 | 3.74M |
| October 24, 2025 | 13.38 | 13.55 | 13.55 | 13.62 | 13.31 | 3.1M |
| October 23, 2025 | 13.29 | 13.31 | 13.31 | 13.32 | 13.04 | 2.25M |
| October 22, 2025 | 13.28 | 13.26 | 13.26 | 13.35 | 13.11 | 2.17M |
| October 21, 2025 | 13.05 | 13.23 | 13.23 | 13.26 | 12.81 | 2.71M |