13.08
+0.03(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 12.89 | 13.05 | 13.05 | 13.13 | 12.76 | 2.95M |
| December 23, 2025 | 12.86 | 12.87 | 12.87 | 12.94 | 12.71 | 2.77M |
| December 22, 2025 | 12.95 | 12.86 | 12.86 | 13.01 | 12.84 | 2.83M |
| December 19, 2025 | 12.66 | 12.87 | 12.87 | 12.93 | 12.66 | 2.87M |
| December 18, 2025 | 12.46 | 12.71 | 12.71 | 12.86 | 12.4 | 3.68M |
| December 17, 2025 | 12.66 | 12.53 | 12.53 | 12.7 | 12.24 | 4.2M |
| December 16, 2025 | 13.02 | 12.6 | 12.6 | 13.02 | 12.58 | 3.74M |
| December 15, 2025 | 12.93 | 12.98 | 12.98 | 13.1 | 12.64 | 3.94M |
| December 12, 2025 | 12.93 | 12.92 | 12.92 | 13.25 | 12.83 | 3.8M |
| December 11, 2025 | 13.42 | 12.93 | 12.93 | 13.45 | 12.93 | 4.43M |
| December 10, 2025 | 13.65 | 13.42 | 13.42 | 13.78 | 13.35 | 3.51M |
| December 09, 2025 | 13.79 | 13.69 | 13.69 | 13.95 | 13.67 | 3.29M |
| December 08, 2025 | 13.73 | 13.79 | 13.79 | 13.95 | 13.7 | 3.32M |
| December 05, 2025 | 13.63 | 13.71 | 13.71 | 13.76 | 13.45 | 3.47M |
| December 04, 2025 | 14.34 | 13.64 | 13.64 | 14.34 | 13.6 | 4.72M |
| December 03, 2025 | 14.34 | 14.19 | 14.19 | 14.68 | 14.05 | 4.78M |
| December 02, 2025 | 14.64 | 14.59 | 14.59 | 14.92 | 14.41 | 4.39M |
| December 01, 2025 | 14.41 | 14.71 | 14.71 | 14.8 | 14.41 | 5.25M |
| November 28, 2025 | 14.34 | 14.4 | 14.4 | 14.44 | 14.23 | 3.94M |
| November 27, 2025 | 14.28 | 14.34 | 14.34 | 14.54 | 14.22 | 3.96M |
| November 26, 2025 | 14.7 | 14.32 | 14.32 | 14.7 | 14.28 | 4.92M |
| November 25, 2025 | 14.8 | 14.55 | 14.55 | 14.88 | 14.4 | 6.62M |
| November 24, 2025 | 14.46 | 14.8 | 14.8 | 14.92 | 14.21 | 6.97M |
| November 21, 2025 | 14.89 | 14.19 | 14.19 | 15.13 | 14.15 | 8.13M |
| November 20, 2025 | 15.29 | 15.08 | 15.08 | 15.49 | 15.01 | 6.21M |
| November 19, 2025 | 15.1 | 15.18 | 15.18 | 15.44 | 14.97 | 7.77M |
| November 18, 2025 | 15.33 | 15.06 | 15.06 | 15.4 | 14.96 | 6.07M |
| November 17, 2025 | 15.21 | 15.41 | 15.41 | 15.6 | 15.09 | 7.87M |
| November 14, 2025 | 14.4 | 15.15 | 15.15 | 15.39 | 14.4 | 8.44M |
| November 13, 2025 | 14.85 | 15.45 | 15.45 | 15.73 | 14.82 | 12.16M |
| November 12, 2025 | 14.93 | 14.85 | 14.85 | 15.01 | 14.7 | 4.61M |
| November 11, 2025 | 14.91 | 15 | 15 | 15.06 | 14.72 | 5.78M |
| November 10, 2025 | 14.8 | 14.81 | 14.81 | 15 | 14.71 | 5.45M |
| November 07, 2025 | 14.4 | 14.78 | 14.78 | 14.89 | 14.4 | 6.44M |
| November 06, 2025 | 14.36 | 14.5 | 14.5 | 14.5 | 14.25 | 2.66M |
| November 05, 2025 | 14.1 | 14.32 | 14.32 | 14.35 | 14.1 | 2.31M |
| November 04, 2025 | 14.23 | 14.23 | 14.23 | 14.35 | 14.13 | 2.54M |
| November 03, 2025 | 14.23 | 14.16 | 14.16 | 14.23 | 14.05 | 2M |
| October 31, 2025 | 13.88 | 14.15 | 14.15 | 14.3 | 13.88 | 2.95M |
| October 30, 2025 | 14 | 13.93 | 13.93 | 14.08 | 13.88 | 2.22M |
| October 29, 2025 | 14.17 | 14.04 | 14.04 | 14.28 | 13.98 | 2.84M |
| October 28, 2025 | 14.12 | 14.24 | 14.24 | 14.32 | 13.96 | 4.55M |
| October 27, 2025 | 14.58 | 14.14 | 14.14 | 14.73 | 14.05 | 5.53M |
| October 24, 2025 | 14.02 | 14.06 | 14.06 | 14.18 | 13.88 | 2.48M |
| October 23, 2025 | 13.85 | 13.98 | 13.98 | 13.99 | 13.72 | 2.41M |
| October 22, 2025 | 13.77 | 13.92 | 13.92 | 14.02 | 13.75 | 2.76M |
| October 21, 2025 | 13.75 | 13.86 | 13.86 | 13.86 | 13.58 | 2.32M |
| October 20, 2025 | 13.45 | 13.68 | 13.68 | 13.68 | 13.45 | 2.55M |
| October 17, 2025 | 13.58 | 13.37 | 13.37 | 13.78 | 13.37 | 3.16M |
| October 16, 2025 | 13.84 | 13.63 | 13.63 | 13.97 | 13.56 | 3.21M |
| October 15, 2025 | 14.05 | 13.84 | 13.84 | 14.08 | 13.77 | 2.94M |
| October 14, 2025 | 14.24 | 13.95 | 13.95 | 14.3 | 13.88 | 3.49M |
| October 13, 2025 | 13.75 | 14.19 | 14.19 | 14.26 | 13.43 | 4.74M |
| October 10, 2025 | 14.01 | 14.03 | 14.03 | 14.2 | 13.91 | 3.35M |
| October 09, 2025 | 14.25 | 14.01 | 14.01 | 14.25 | 13.96 | 3.99M |
| September 30, 2025 | 14.1 | 14.2 | 14.2 | 14.3 | 14.04 | 3.03M |
| September 29, 2025 | 13.89 | 14.12 | 14.12 | 14.14 | 13.7 | 3.62M |
| September 26, 2025 | 13.85 | 13.77 | 13.77 | 13.95 | 13.61 | 2.78M |
| September 25, 2025 | 14 | 13.86 | 13.86 | 14.25 | 13.82 | 3.62M |
| September 24, 2025 | 13.5 | 14.04 | 14.04 | 14.16 | 13.42 | 5.2M |