13.96
-0.02999996(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 14.05 | 13.96 | 13.96 | 14.07 | 13.95 | 1.68M |
| December 24, 2025 | 13.98 | 13.99 | 13.99 | 14.04 | 13.88 | 2M |
| December 23, 2025 | 13.92 | 13.93 | 13.93 | 14.03 | 13.84 | 1.98M |
| December 22, 2025 | 13.86 | 13.94 | 13.94 | 13.97 | 13.86 | 1.92M |
| December 19, 2025 | 13.71 | 13.92 | 13.92 | 13.93 | 13.68 | 2.79M |
| December 18, 2025 | 13.63 | 13.64 | 13.64 | 13.74 | 13.58 | 2.01M |
| December 17, 2025 | 13.46 | 13.58 | 13.58 | 13.68 | 13.41 | 2.5M |
| December 16, 2025 | 13.6 | 13.45 | 13.45 | 13.61 | 13.35 | 2.64M |
| December 15, 2025 | 13.66 | 13.6 | 13.6 | 13.75 | 13.55 | 2M |
| December 12, 2025 | 13.71 | 13.7 | 13.7 | 13.82 | 13.66 | 1.67M |
| December 11, 2025 | 13.86 | 13.71 | 13.71 | 13.97 | 13.7 | 2.38M |
| December 10, 2025 | 13.93 | 13.94 | 13.94 | 13.98 | 13.86 | 1.75M |
| December 09, 2025 | 14.04 | 13.9 | 13.9 | 14.1 | 13.89 | 1.81M |
| December 08, 2025 | 14.01 | 14.06 | 14.06 | 14.13 | 13.94 | 2.26M |
| December 05, 2025 | 13.94 | 14 | 14 | 14.02 | 13.8 | 2.01M |
| December 04, 2025 | 14.07 | 13.91 | 13.91 | 14.16 | 13.83 | 3.51M |
| December 03, 2025 | 14.13 | 14.12 | 14.12 | 14.26 | 14.06 | 2.49M |
| December 02, 2025 | 14.3 | 14.13 | 14.13 | 14.3 | 14.08 | 2.53M |
| December 01, 2025 | 14.25 | 14.29 | 14.29 | 14.35 | 14.22 | 2.08M |
| November 28, 2025 | 14.07 | 14.29 | 14.29 | 14.33 | 14.05 | 2.4M |
| November 27, 2025 | 14.06 | 14.12 | 14.12 | 14.28 | 14.06 | 2.09M |
| November 26, 2025 | 14.18 | 14.11 | 14.11 | 14.3 | 14.07 | 2.65M |
| November 25, 2025 | 14.2 | 14.23 | 14.23 | 14.42 | 14.09 | 4.31M |
| November 24, 2025 | 13.8 | 13.93 | 13.93 | 14.01 | 13.73 | 2.81M |
| November 21, 2025 | 13.92 | 13.7 | 13.7 | 14.07 | 13.6 | 4.22M |
| November 20, 2025 | 14.38 | 14.03 | 14.03 | 14.38 | 14 | 3.82M |
| November 19, 2025 | 14.32 | 14.32 | 14.32 | 14.48 | 14.26 | 2.92M |
| November 18, 2025 | 14.4 | 14.35 | 14.35 | 14.43 | 14.3 | 2.7M |
| November 17, 2025 | 14.51 | 14.44 | 14.44 | 14.52 | 14.32 | 4.22M |
| November 14, 2025 | 14.62 | 14.54 | 14.54 | 14.79 | 14.51 | 4.3M |
| November 13, 2025 | 14.45 | 14.65 | 14.65 | 14.67 | 14.45 | 3.86M |
| November 12, 2025 | 14.59 | 14.61 | 14.61 | 14.66 | 14.46 | 4.04M |
| November 11, 2025 | 14.62 | 14.55 | 14.55 | 14.63 | 14.5 | 3.85M |
| November 10, 2025 | 14.4 | 14.63 | 14.63 | 14.64 | 14.39 | 4.74M |
| November 07, 2025 | 14.45 | 14.41 | 14.41 | 14.52 | 14.41 | 3.42M |
| November 06, 2025 | 14.55 | 14.51 | 14.51 | 14.6 | 14.46 | 3.19M |
| November 05, 2025 | 14.28 | 14.49 | 14.49 | 14.55 | 14.26 | 3.19M |
| November 04, 2025 | 14.52 | 14.43 | 14.43 | 14.55 | 14.35 | 3.82M |
| November 03, 2025 | 14.59 | 14.56 | 14.56 | 14.62 | 14.44 | 3.78M |
| October 31, 2025 | 14.56 | 14.59 | 14.59 | 14.65 | 14.47 | 5.17M |
| October 30, 2025 | 14.7 | 14.43 | 14.43 | 14.8 | 14.39 | 6.53M |
| October 29, 2025 | 14.55 | 14.7 | 14.7 | 14.78 | 14.36 | 5.94M |
| October 28, 2025 | 14.61 | 14.55 | 14.55 | 14.84 | 14.51 | 5.39M |
| October 27, 2025 | 14.57 | 14.64 | 14.64 | 14.74 | 14.41 | 6.26M |
| October 24, 2025 | 14.48 | 14.4 | 14.4 | 14.59 | 14.37 | 6.02M |
| October 23, 2025 | 14.44 | 14.6 | 14.6 | 14.6 | 14.31 | 4.44M |
| October 22, 2025 | 14.55 | 14.54 | 14.54 | 14.64 | 14.45 | 3.81M |
| October 21, 2025 | 14.5 | 14.58 | 14.58 | 14.62 | 14.38 | 4.95M |
| October 20, 2025 | 14.75 | 14.51 | 14.51 | 14.92 | 14.29 | 9.44M |
| October 17, 2025 | 15.48 | 14.79 | 14.79 | 15.51 | 14.7 | 9.76M |
| October 16, 2025 | 15.01 | 15.36 | 15.36 | 15.95 | 14.99 | 18.12M |
| October 15, 2025 | 14.72 | 14.98 | 14.98 | 15.09 | 14.64 | 5.64M |
| October 14, 2025 | 14.55 | 14.76 | 14.76 | 15.16 | 14.55 | 6.73M |
| October 13, 2025 | 14.25 | 14.54 | 14.54 | 14.55 | 14.19 | 5.47M |
| October 10, 2025 | 14.86 | 14.91 | 14.91 | 15.11 | 14.81 | 5.07M |
| October 09, 2025 | 14.84 | 14.93 | 14.93 | 14.98 | 14.65 | 6.29M |
| September 30, 2025 | 15 | 14.85 | 14.85 | 15.02 | 14.78 | 5.44M |
| September 29, 2025 | 14.9 | 14.99 | 14.99 | 15.1 | 14.62 | 6.01M |
| September 26, 2025 | 15.17 | 14.99 | 14.99 | 15.26 | 14.99 | 8.52M |
| September 25, 2025 | 15.32 | 15.57 | 15.57 | 15.77 | 15.17 | 12M |