13.97
+0.23(+1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 13.91 | 13.74 | 13.74 | 13.91 | 13.68 | 3.24M |
| November 12, 2025 | 13.78 | 13.79 | 13.79 | 13.86 | 13.61 | 4.06M |
| November 11, 2025 | 13.88 | 13.8 | 13.8 | 13.96 | 13.71 | 3.92M |
| November 10, 2025 | 13.85 | 13.84 | 13.84 | 13.94 | 13.79 | 3.96M |
| November 07, 2025 | 13.91 | 13.86 | 13.86 | 13.95 | 13.76 | 4.42M |
| November 06, 2025 | 13.87 | 13.97 | 13.97 | 14 | 13.72 | 4.52M |
| November 05, 2025 | 13.71 | 13.89 | 13.89 | 13.96 | 13.63 | 4.72M |
| November 04, 2025 | 13.9 | 13.78 | 13.78 | 13.9 | 13.7 | 3.37M |
| November 03, 2025 | 13.93 | 13.88 | 13.88 | 13.93 | 13.72 | 5.23M |
| October 31, 2025 | 13.78 | 13.82 | 13.82 | 14 | 13.68 | 4.53M |
| October 30, 2025 | 13.95 | 13.76 | 13.76 | 14.02 | 13.74 | 5.87M |
| October 29, 2025 | 14.41 | 13.98 | 13.98 | 14.48 | 13.91 | 7.69M |
| October 28, 2025 | 14.01 | 14.41 | 14.41 | 14.42 | 13.76 | 10.92M |
| October 27, 2025 | 14.16 | 14.01 | 14.01 | 14.41 | 13.7 | 12.7M |
| October 24, 2025 | 14.07 | 14.6 | 14.6 | 14.65 | 14.07 | 6.33M |
| October 23, 2025 | 13.92 | 14.11 | 14.11 | 14.18 | 13.88 | 4.43M |
| October 22, 2025 | 13.72 | 13.93 | 13.93 | 14 | 13.62 | 3.05M |
| October 21, 2025 | 13.45 | 13.74 | 13.74 | 13.75 | 13.32 | 3.17M |
| October 20, 2025 | 13.31 | 13.44 | 13.44 | 13.57 | 13.2 | 3.63M |
| October 17, 2025 | 13.45 | 13.09 | 13.09 | 13.5 | 13.09 | 3.74M |
| October 16, 2025 | 13.54 | 13.4 | 13.4 | 13.69 | 13.35 | 2.9M |
| October 15, 2025 | 13.47 | 13.57 | 13.57 | 13.7 | 13.31 | 3.87M |
| October 14, 2025 | 13.57 | 13.42 | 13.42 | 13.78 | 13.42 | 5.73M |
| October 13, 2025 | 12.91 | 13.44 | 13.44 | 13.59 | 12.43 | 5.85M |
| October 10, 2025 | 13.65 | 13.5 | 13.5 | 13.76 | 13.42 | 4.63M |
| October 09, 2025 | 13.94 | 13.71 | 13.71 | 14 | 13.68 | 4.56M |
| September 30, 2025 | 13.91 | 13.79 | 13.79 | 14.05 | 13.77 | 3.34M |
| September 29, 2025 | 13.75 | 13.86 | 13.86 | 13.98 | 13.49 | 3.99M |
| September 26, 2025 | 13.93 | 13.74 | 13.74 | 13.95 | 13.64 | 3.28M |
| September 25, 2025 | 14.17 | 13.93 | 13.93 | 14.21 | 13.93 | 3.87M |
| September 24, 2025 | 13.65 | 14.2 | 14.2 | 14.24 | 13.5 | 4.79M |
| September 23, 2025 | 14.02 | 13.79 | 13.79 | 14.35 | 13.27 | 5.95M |
| September 22, 2025 | 14.05 | 14.06 | 14.06 | 14.17 | 13.89 | 3.4M |
| September 19, 2025 | 14.43 | 14.05 | 14.05 | 14.43 | 13.91 | 3.85M |
| September 18, 2025 | 14.5 | 14.25 | 14.25 | 14.61 | 14.1 | 5.02M |
| September 17, 2025 | 14.45 | 14.55 | 14.55 | 14.65 | 14.36 | 3.51M |
| September 16, 2025 | 14.2 | 14.47 | 14.47 | 14.48 | 14.04 | 4.39M |
| September 15, 2025 | 14.26 | 14.18 | 14.18 | 14.26 | 13.95 | 3.63M |
| September 12, 2025 | 14.43 | 14.21 | 14.21 | 14.45 | 14.2 | 4.25M |
| September 11, 2025 | 13.88 | 14.47 | 14.47 | 14.49 | 13.81 | 6.55M |
| September 10, 2025 | 13.9 | 13.91 | 13.91 | 14.07 | 13.84 | 4.34M |
| September 09, 2025 | 14.1 | 13.87 | 13.87 | 14.1 | 13.76 | 5.63M |
| September 08, 2025 | 14.19 | 14.07 | 14.07 | 14.31 | 13.79 | 7.2M |
| September 05, 2025 | 14.18 | 14.32 | 14.32 | 14.36 | 13.94 | 5.49M |
| September 04, 2025 | 14.3 | 13.99 | 13.99 | 14.49 | 13.8 | 5.6M |
| September 03, 2025 | 14.74 | 14.17 | 14.17 | 14.76 | 14.15 | 5.42M |
| September 02, 2025 | 15.2 | 14.62 | 14.62 | 15.2 | 14.23 | 7.99M |
| September 01, 2025 | 14.99 | 15.1 | 15.1 | 15.25 | 14.92 | 7.35M |
| August 29, 2025 | 15.36 | 14.9 | 14.9 | 15.39 | 14.8 | 7.32M |
| August 28, 2025 | 15.02 | 15.29 | 15.29 | 15.47 | 14.65 | 9.65M |
| August 27, 2025 | 15.61 | 15.01 | 15.01 | 15.75 | 14.95 | 8.95M |
| August 26, 2025 | 15.48 | 15.67 | 15.67 | 15.77 | 15.32 | 8.87M |
| August 25, 2025 | 15.43 | 15.5 | 15.5 | 15.57 | 15.25 | 9.94M |
| August 22, 2025 | 15.58 | 15.43 | 15.43 | 15.71 | 15.26 | 7.96M |
| August 21, 2025 | 15.56 | 15.37 | 15.37 | 15.8 | 15.28 | 9.26M |
| August 20, 2025 | 15.27 | 15.37 | 15.37 | 15.39 | 15.09 | 8.06M |
| August 19, 2025 | 15.17 | 15.26 | 15.26 | 15.33 | 15.03 | 8.55M |
| August 18, 2025 | 15.02 | 15.18 | 15.18 | 15.28 | 15.02 | 6.46M |
| August 15, 2025 | 14.97 | 15.01 | 15.01 | 15.18 | 14.85 | 6.06M |
| August 14, 2025 | 15.35 | 14.84 | 14.84 | 15.45 | 14.81 | 7.91M |