13.23
+0.11(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.14 | 13.12 | 13.12 | 13.23 | 13.05 | 5.87M |
| December 03, 2025 | 13.17 | 13.13 | 13.13 | 13.26 | 13.05 | 7.58M |
| December 02, 2025 | 13.31 | 13.16 | 13.16 | 13.31 | 13.13 | 5.42M |
| December 01, 2025 | 13.08 | 13.3 | 13.3 | 13.34 | 12.97 | 12.39M |
| November 28, 2025 | 12.92 | 13.04 | 13.04 | 13.07 | 12.88 | 4.88M |
| November 27, 2025 | 12.89 | 12.93 | 12.93 | 13.14 | 12.85 | 7.13M |
| November 26, 2025 | 12.92 | 12.84 | 12.84 | 12.97 | 12.82 | 5.98M |
| November 25, 2025 | 12.97 | 12.9 | 12.9 | 13.02 | 12.85 | 7.03M |
| November 24, 2025 | 12.8 | 12.92 | 12.92 | 13 | 12.8 | 5.87M |
| November 21, 2025 | 13.16 | 12.78 | 12.78 | 13.26 | 12.76 | 12.88M |
| November 20, 2025 | 13.34 | 13.27 | 13.27 | 13.45 | 13.26 | 5.45M |
| November 19, 2025 | 13.41 | 13.29 | 13.29 | 13.46 | 13.19 | 6.8M |
| November 18, 2025 | 13.45 | 13.38 | 13.38 | 13.5 | 13.3 | 8.76M |
| November 17, 2025 | 13.51 | 13.49 | 13.49 | 13.61 | 13.4 | 7.55M |
| November 14, 2025 | 13.8 | 13.55 | 13.55 | 13.84 | 13.53 | 11.69M |
| November 13, 2025 | 13.73 | 13.88 | 13.88 | 13.99 | 13.69 | 10.53M |
| November 12, 2025 | 14.04 | 13.72 | 13.72 | 14.04 | 13.68 | 14.61M |
| November 11, 2025 | 14.07 | 14.05 | 14.05 | 14.6 | 14.02 | 18.22M |
| November 10, 2025 | 14.08 | 13.96 | 13.96 | 14.26 | 13.85 | 10.7M |
| November 07, 2025 | 14.3 | 14.08 | 14.08 | 14.3 | 14.02 | 13.22M |
| November 06, 2025 | 14.03 | 14.35 | 14.35 | 14.62 | 14 | 15.29M |
| November 05, 2025 | 13.91 | 14.01 | 14.01 | 14.12 | 13.76 | 10.51M |
| November 04, 2025 | 14.37 | 14.09 | 14.09 | 14.47 | 14.01 | 12.05M |
| November 03, 2025 | 14.6 | 14.39 | 14.39 | 14.6 | 14.01 | 16.56M |
| October 31, 2025 | 14.51 | 14.6 | 14.6 | 14.85 | 14.51 | 20.78M |
| October 30, 2025 | 14.55 | 14.37 | 14.37 | 14.66 | 14.26 | 14.8M |
| October 29, 2025 | 14.21 | 14.55 | 14.55 | 14.55 | 14.15 | 11.07M |
| October 28, 2025 | 14.6 | 14.26 | 14.26 | 14.61 | 14.22 | 14.79M |
| October 27, 2025 | 14.47 | 14.6 | 14.6 | 14.73 | 14.38 | 13.28M |
| October 24, 2025 | 14.15 | 14.35 | 14.35 | 14.45 | 14.11 | 12.54M |
| October 23, 2025 | 14.21 | 14.09 | 14.09 | 14.3 | 13.8 | 17.59M |
| October 22, 2025 | 14.3 | 14.3 | 14.3 | 14.55 | 14.16 | 13.46M |
| October 21, 2025 | 14.29 | 14.33 | 14.33 | 14.45 | 14.2 | 15.28M |
| October 20, 2025 | 14.49 | 14.27 | 14.27 | 14.65 | 14.08 | 21.41M |
| October 17, 2025 | 15.56 | 14.52 | 14.52 | 15.59 | 14.37 | 28.11M |
| October 16, 2025 | 16 | 15.67 | 15.6 | 16 | 15.57 | 20.6M |
| October 15, 2025 | 16.1 | 16.04 | 15.97 | 16.26 | 15.61 | 32.76M |
| October 14, 2025 | 16.64 | 16.26 | 16.19 | 16.97 | 16.06 | 44.45M |
| October 13, 2025 | 15.81 | 16.72 | 16.65 | 16.98 | 15.81 | 62.7M |
| October 10, 2025 | 15.6 | 15.92 | 15.92 | 15.96 | 15.38 | 26.57M |
| October 09, 2025 | 15.08 | 15.6 | 15.6 | 15.78 | 15.08 | 24.18M |
| September 30, 2025 | 15.33 | 15.11 | 15.11 | 15.4 | 15.01 | 18.06M |
| September 29, 2025 | 15.65 | 15.27 | 15.27 | 15.84 | 15.11 | 25.32M |
| September 26, 2025 | 15.39 | 15.56 | 15.56 | 16.04 | 15.32 | 37.13M |
| September 25, 2025 | 15.44 | 15.41 | 15.41 | 15.63 | 15.35 | 27.5M |
| September 24, 2025 | 15.16 | 15.46 | 15.46 | 15.59 | 15.09 | 32.68M |
| September 23, 2025 | 14.74 | 15.17 | 15.17 | 15.5 | 14.37 | 28.36M |
| September 22, 2025 | 14.77 | 14.73 | 14.73 | 14.85 | 14.45 | 13.82M |
| September 19, 2025 | 14.7 | 14.75 | 14.75 | 15.05 | 14.61 | 15.51M |
| September 18, 2025 | 15.03 | 14.76 | 14.76 | 15.53 | 14.64 | 27.25M |
| September 17, 2025 | 14.48 | 15.05 | 15.05 | 15.07 | 14.38 | 19.36M |
| September 16, 2025 | 14.6 | 14.43 | 14.43 | 14.66 | 14.25 | 12.95M |
| September 15, 2025 | 14.94 | 14.6 | 14.6 | 15 | 14.56 | 13.48M |
| September 12, 2025 | 14.97 | 14.95 | 14.95 | 15.16 | 14.77 | 14.44M |
| September 11, 2025 | 14.51 | 15.03 | 15.03 | 15.15 | 14.4 | 17.9M |
| September 10, 2025 | 14.8 | 14.46 | 14.46 | 14.89 | 14.35 | 14.92M |
| September 09, 2025 | 15.03 | 14.91 | 14.91 | 15.17 | 14.75 | 14.43M |
| September 08, 2025 | 15.33 | 15.17 | 15.17 | 15.39 | 14.98 | 20.64M |
| September 05, 2025 | 14.27 | 15.35 | 15.35 | 15.44 | 14.24 | 37.53M |
| September 04, 2025 | 14.1 | 14.24 | 14.24 | 14.4 | 14.01 | 16.57M |