13.92
+0.32(+2.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 13.85 | 13.92 | 13.92 | 13.99 | 13.4 | 3.95M |
| December 04, 2025 | 13.87 | 13.6 | 13.6 | 13.95 | 13.35 | 3.5M |
| December 03, 2025 | 14.13 | 13.85 | 13.85 | 14.21 | 13.79 | 3.89M |
| December 02, 2025 | 14.15 | 14.13 | 14.13 | 14.29 | 14 | 4.11M |
| December 01, 2025 | 14.08 | 14.23 | 14.23 | 14.29 | 13.94 | 4.41M |
| November 28, 2025 | 13.87 | 14.01 | 14.01 | 14.01 | 13.75 | 3.74M |
| November 27, 2025 | 13.76 | 13.9 | 13.9 | 13.98 | 13.7 | 3.63M |
| November 26, 2025 | 13.73 | 13.83 | 13.83 | 14.12 | 13.69 | 5.13M |
| November 25, 2025 | 13.37 | 13.73 | 13.73 | 13.85 | 13.37 | 4.75M |
| November 24, 2025 | 13.13 | 13.29 | 13.29 | 13.41 | 13.03 | 4.62M |
| November 21, 2025 | 13.52 | 13.03 | 13.03 | 13.69 | 12.88 | 4.41M |
| November 20, 2025 | 13.68 | 13.62 | 13.62 | 13.76 | 13.36 | 3.7M |
| November 19, 2025 | 14.01 | 13.55 | 13.55 | 14.12 | 13.54 | 4.06M |
| November 18, 2025 | 14.12 | 14.01 | 14.01 | 14.12 | 13.91 | 3.61M |
| November 17, 2025 | 13.84 | 14.05 | 14.05 | 14.1 | 13.84 | 4.36M |
| November 14, 2025 | 13.91 | 13.84 | 13.84 | 14.02 | 13.64 | 4.75M |
| 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 |