13.10
-0.03(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.2 | 13.13 | 13.13 | 13.2 | 13.08 | 2.81M |
| December 03, 2025 | 13.19 | 13.19 | 13.19 | 13.21 | 13.11 | 2.97M |
| December 02, 2025 | 13.23 | 13.15 | 13.15 | 13.23 | 13.13 | 2.6M |
| December 01, 2025 | 13.18 | 13.22 | 13.22 | 13.23 | 13.15 | 3.63M |
| November 28, 2025 | 13.11 | 13.15 | 13.15 | 13.15 | 13.07 | 2.35M |
| November 27, 2025 | 13.22 | 13.11 | 13.11 | 13.22 | 13.1 | 4.6M |
| November 26, 2025 | 13.21 | 13.22 | 13.22 | 13.26 | 13.2 | 4.31M |
| November 25, 2025 | 13.22 | 13.21 | 13.21 | 13.25 | 13.1 | 8.01M |
| November 24, 2025 | 13.27 | 13.24 | 13.24 | 13.33 | 13.2 | 4.22M |
| November 21, 2025 | 13.47 | 13.26 | 13.26 | 13.55 | 13.24 | 6.74M |
| November 20, 2025 | 13.5 | 13.49 | 13.49 | 13.56 | 13.46 | 2.91M |
| November 19, 2025 | 13.63 | 13.49 | 13.49 | 13.63 | 13.46 | 4.28M |
| November 18, 2025 | 13.66 | 13.59 | 13.59 | 13.69 | 13.56 | 4.55M |
| November 17, 2025 | 13.8 | 13.65 | 13.65 | 13.81 | 13.6 | 6.36M |
| November 14, 2025 | 13.82 | 13.82 | 13.82 | 13.97 | 13.82 | 6.82M |
| November 13, 2025 | 13.84 | 13.86 | 13.86 | 13.87 | 13.76 | 5.13M |
| November 12, 2025 | 13.95 | 13.84 | 13.84 | 14.05 | 13.83 | 7.69M |
| November 11, 2025 | 13.72 | 13.98 | 13.98 | 14.03 | 13.65 | 16.42M |
| November 10, 2025 | 13.56 | 13.73 | 13.73 | 13.76 | 13.53 | 10.74M |
| November 07, 2025 | 13.45 | 13.55 | 13.55 | 13.6 | 13.41 | 7M |
| November 06, 2025 | 13.49 | 13.44 | 13.44 | 13.5 | 13.4 | 7.32M |
| November 05, 2025 | 13.5 | 13.51 | 13.51 | 13.54 | 13.46 | 4.55M |
| November 04, 2025 | 13.63 | 13.55 | 13.55 | 13.63 | 13.5 | 5.53M |
| November 03, 2025 | 13.64 | 13.61 | 13.61 | 13.65 | 13.57 | 5.91M |
| October 31, 2025 | 13.53 | 13.61 | 13.61 | 13.63 | 13.52 | 4.98M |
| October 30, 2025 | 13.62 | 13.54 | 13.54 | 13.62 | 13.53 | 5.15M |
| October 29, 2025 | 13.58 | 13.62 | 13.62 | 13.62 | 13.55 | 5.47M |
| October 28, 2025 | 13.71 | 13.59 | 13.59 | 13.71 | 13.57 | 9.11M |
| October 27, 2025 | 13.66 | 13.7 | 13.7 | 13.73 | 13.5 | 17.03M |
| October 24, 2025 | 14.12 | 14.01 | 14.01 | 14.13 | 14 | 7.53M |
| October 23, 2025 | 14.22 | 14.12 | 14.12 | 14.23 | 14.01 | 7.72M |
| October 22, 2025 | 14.17 | 14.17 | 14.17 | 14.33 | 14.12 | 9.3M |
| October 21, 2025 | 14.15 | 14.17 | 14.17 | 14.21 | 14.09 | 8.19M |
| October 20, 2025 | 14.35 | 14.19 | 14.19 | 14.4 | 14.14 | 12.08M |
| October 17, 2025 | 14.13 | 14.24 | 14.24 | 14.46 | 14.08 | 27.91M |
| October 16, 2025 | 14.04 | 14.13 | 14.13 | 14.17 | 13.96 | 9.64M |
| October 15, 2025 | 14.06 | 14.07 | 14.07 | 14.12 | 13.95 | 5.64M |
| October 14, 2025 | 14 | 14.03 | 14.03 | 14.12 | 13.98 | 6.76M |
| October 13, 2025 | 13.85 | 14.01 | 14.01 | 14.02 | 13.8 | 6.93M |
| October 10, 2025 | 13.99 | 14.08 | 14.08 | 14.14 | 13.94 | 7.18M |
| October 09, 2025 | 13.86 | 14 | 14 | 14.02 | 13.85 | 5.56M |
| September 30, 2025 | 14.08 | 13.96 | 13.96 | 14.08 | 13.96 | 5.18M |
| September 29, 2025 | 13.89 | 14.03 | 14.03 | 14.03 | 13.78 | 6.81M |
| September 26, 2025 | 14.02 | 13.89 | 13.89 | 14.02 | 13.85 | 8.21M |
| September 25, 2025 | 14.1 | 14.03 | 14.03 | 14.11 | 14.02 | 5.53M |
| September 24, 2025 | 14.08 | 14.09 | 14.09 | 14.11 | 14 | 7.65M |
| September 23, 2025 | 14.21 | 14.07 | 14.07 | 14.21 | 14.03 | 8.43M |
| September 22, 2025 | 14.2 | 14.18 | 14.18 | 14.38 | 14.14 | 8.87M |
| September 19, 2025 | 14.2 | 14.11 | 14.11 | 14.21 | 14.05 | 7.86M |
| September 18, 2025 | 14.19 | 14.21 | 14.21 | 14.45 | 14.16 | 12.37M |
| September 17, 2025 | 14.24 | 14.19 | 14.19 | 14.28 | 14.15 | 5.73M |
| September 16, 2025 | 14.27 | 14.25 | 14.25 | 14.27 | 14.14 | 7.17M |
| September 15, 2025 | 14.3 | 14.25 | 14.25 | 14.3 | 14.2 | 6.44M |
| September 12, 2025 | 14.41 | 14.3 | 14.3 | 14.41 | 14.26 | 9.06M |
| September 11, 2025 | 14.38 | 14.45 | 14.45 | 14.46 | 14.19 | 16.65M |
| September 10, 2025 | 14.23 | 14.47 | 14.47 | 14.57 | 14.2 | 18.35M |
| September 09, 2025 | 14.27 | 14.22 | 14.22 | 14.29 | 14.17 | 9.16M |
| September 08, 2025 | 14.14 | 14.27 | 14.27 | 14.3 | 14.07 | 13.17M |
| September 05, 2025 | 14.06 | 14.16 | 14.16 | 14.16 | 14 | 10.09M |
| September 04, 2025 | 14.17 | 14.07 | 14.07 | 14.23 | 13.97 | 12.95M |