13.80
-0.02(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 13.84 | 13.8 | 13.8 | 13.94 | 13.7 | 2.16M |
| December 23, 2025 | 13.97 | 13.8 | 13.8 | 14.05 | 13.77 | 1.74M |
| December 22, 2025 | 13.98 | 13.91 | 13.91 | 14.14 | 13.9 | 1.91M |
| December 19, 2025 | 13.93 | 13.97 | 13.97 | 14.06 | 13.82 | 1.7M |
| December 18, 2025 | 13.49 | 13.86 | 13.86 | 13.98 | 13.45 | 2.66M |
| December 17, 2025 | 13.8 | 13.52 | 13.52 | 13.8 | 13.29 | 3.46M |
| December 16, 2025 | 14.05 | 13.84 | 13.84 | 14.08 | 13.7 | 1.7M |
| December 15, 2025 | 13.78 | 14.02 | 14.02 | 14.17 | 13.72 | 2.21M |
| December 12, 2025 | 14.05 | 13.89 | 13.89 | 14.27 | 13.88 | 1.82M |
| December 11, 2025 | 14.47 | 13.97 | 13.97 | 14.49 | 13.97 | 2.42M |
| December 10, 2025 | 14.67 | 14.46 | 14.46 | 14.67 | 14.39 | 2.26M |
| December 09, 2025 | 14.89 | 14.64 | 14.64 | 14.96 | 14.6 | 1.78M |
| December 08, 2025 | 14.87 | 14.9 | 14.9 | 15.04 | 14.83 | 1.76M |
| December 05, 2025 | 14.68 | 14.85 | 14.85 | 14.85 | 14.52 | 1.54M |
| December 04, 2025 | 15.3 | 14.73 | 14.73 | 15.3 | 14.69 | 1.81M |
| December 03, 2025 | 15.12 | 14.96 | 14.96 | 15.12 | 14.86 | 1.59M |
| December 02, 2025 | 15.23 | 15.05 | 15.05 | 15.24 | 14.97 | 1.5M |
| December 01, 2025 | 15.25 | 15.23 | 15.23 | 15.42 | 15.21 | 1.77M |
| November 28, 2025 | 15.3 | 15.27 | 15.27 | 15.3 | 14.94 | 2.14M |
| November 27, 2025 | 15.15 | 15.3 | 15.3 | 15.31 | 14.93 | 2.81M |
| November 26, 2025 | 15.06 | 15.08 | 15.08 | 15.49 | 15.04 | 2.67M |
| November 25, 2025 | 15.15 | 15.08 | 15.08 | 15.28 | 15.02 | 1.99M |
| November 24, 2025 | 14.81 | 15 | 15 | 15.05 | 14.69 | 2.21M |
| November 21, 2025 | 15.28 | 14.61 | 14.61 | 15.48 | 14.49 | 3.77M |
| November 20, 2025 | 15.49 | 15.36 | 15.36 | 15.56 | 15.15 | 2.15M |
| November 19, 2025 | 15.82 | 15.47 | 15.47 | 15.95 | 15.4 | 2.45M |
| November 18, 2025 | 16.05 | 15.83 | 15.83 | 16.07 | 15.77 | 2.47M |
| November 17, 2025 | 16.02 | 16.07 | 16.07 | 16.13 | 15.66 | 3.84M |
| November 14, 2025 | 15.59 | 16.04 | 16.04 | 16.27 | 15.54 | 4.7M |
| November 13, 2025 | 15.57 | 15.7 | 15.7 | 15.72 | 15.42 | 2.49M |
| November 12, 2025 | 15.6 | 15.57 | 15.57 | 15.64 | 15.45 | 2.25M |
| November 11, 2025 | 15.41 | 15.52 | 15.52 | 15.67 | 15.31 | 2.37M |
| November 10, 2025 | 15.28 | 15.4 | 15.4 | 15.44 | 15.21 | 2.69M |
| November 07, 2025 | 15.25 | 15.23 | 15.23 | 15.32 | 15.14 | 1.86M |
| November 06, 2025 | 15.39 | 15.32 | 15.32 | 15.39 | 15.18 | 2.27M |
| November 05, 2025 | 15.24 | 15.4 | 15.4 | 15.49 | 15.22 | 1.98M |
| November 04, 2025 | 15.55 | 15.38 | 15.38 | 15.57 | 15.26 | 3.09M |
| November 03, 2025 | 15.33 | 15.47 | 15.47 | 15.52 | 15.21 | 3.78M |
| October 31, 2025 | 15.03 | 15.28 | 15.28 | 15.35 | 14.91 | 3.84M |
| October 30, 2025 | 15.04 | 15.03 | 15.03 | 15.23 | 14.78 | 3.63M |
| October 29, 2025 | 15.11 | 15.06 | 15.06 | 15.22 | 14.81 | 3.03M |
| October 28, 2025 | 15.06 | 15.17 | 15.17 | 15.25 | 14.87 | 2.45M |
| October 27, 2025 | 15.03 | 15.05 | 15.05 | 15.13 | 14.91 | 2.64M |
| October 24, 2025 | 14.9 | 14.92 | 14.92 | 15.05 | 14.78 | 2.08M |
| October 23, 2025 | 14.88 | 14.86 | 14.86 | 14.95 | 14.64 | 2.65M |
| October 22, 2025 | 14.86 | 14.93 | 14.93 | 15.13 | 14.86 | 2.43M |
| October 21, 2025 | 14.6 | 14.94 | 14.94 | 14.94 | 14.53 | 2.38M |
| October 20, 2025 | 14.39 | 14.62 | 14.62 | 14.65 | 14.39 | 2.65M |
| October 17, 2025 | 14.57 | 14.35 | 14.35 | 14.77 | 14.35 | 2.61M |
| October 16, 2025 | 14.69 | 14.57 | 14.57 | 14.83 | 14.49 | 3.18M |
| October 15, 2025 | 14.68 | 14.85 | 14.85 | 14.99 | 14.61 | 3.22M |
| October 14, 2025 | 14.98 | 14.67 | 14.67 | 15.02 | 14.61 | 2.81M |
| October 13, 2025 | 14.52 | 14.9 | 14.9 | 14.93 | 14.23 | 3.34M |
| October 10, 2025 | 15.17 | 15.07 | 15.07 | 15.39 | 15.01 | 2.69M |
| October 09, 2025 | 14.96 | 15.12 | 15.12 | 15.19 | 14.91 | 2.13M |
| September 30, 2025 | 15.07 | 14.95 | 14.95 | 15.12 | 14.93 | 2.19M |
| September 29, 2025 | 15 | 15.05 | 15.05 | 15.07 | 14.6 | 2.66M |
| September 26, 2025 | 14.9 | 14.86 | 14.86 | 15.03 | 14.73 | 2.31M |
| September 25, 2025 | 15.22 | 14.93 | 14.93 | 15.38 | 14.88 | 2.47M |
| September 24, 2025 | 14.88 | 15.15 | 15.15 | 15.17 | 14.76 | 2.34M |