13.03
-0.1(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.35 | 13.13 | 13.13 | 13.49 | 13.09 | 39.91M |
| December 03, 2025 | 13.87 | 13.35 | 13.35 | 13.91 | 13.28 | 60.54M |
| December 02, 2025 | 14.24 | 13.88 | 13.88 | 14.27 | 13.82 | 51.16M |
| December 01, 2025 | 14.25 | 14.22 | 14.22 | 14.3 | 14.1 | 43.76M |
| November 28, 2025 | 14.29 | 14.26 | 14.26 | 14.52 | 14.11 | 45.12M |
| November 27, 2025 | 14.6 | 14.26 | 14.26 | 14.68 | 14.23 | 45.65M |
| November 26, 2025 | 14.75 | 14.67 | 14.67 | 15.06 | 14.63 | 42.49M |
| November 25, 2025 | 14.78 | 14.86 | 14.86 | 15.1 | 14.72 | 67.35M |
| November 24, 2025 | 14.09 | 14.78 | 14.78 | 14.96 | 13.74 | 89.31M |
| November 21, 2025 | 14.22 | 13.96 | 13.96 | 14.57 | 13.84 | 54.18M |
| November 20, 2025 | 14.88 | 14.38 | 14.38 | 14.94 | 14.34 | 43.25M |
| November 19, 2025 | 14.95 | 14.81 | 14.81 | 15 | 14.7 | 41.38M |
| November 18, 2025 | 14.64 | 14.96 | 14.96 | 15.14 | 14.51 | 82.85M |
| November 17, 2025 | 14.2 | 14.66 | 14.66 | 14.77 | 14.2 | 51.31M |
| November 14, 2025 | 14.4 | 14.25 | 14.25 | 14.45 | 14.22 | 29.37M |
| November 13, 2025 | 14.27 | 14.47 | 14.47 | 14.5 | 14.2 | 34.76M |
| November 12, 2025 | 14.55 | 14.27 | 14.27 | 14.57 | 14.17 | 41.63M |
| November 11, 2025 | 14.87 | 14.57 | 14.57 | 14.95 | 14.56 | 48.38M |
| November 10, 2025 | 14.65 | 14.87 | 14.87 | 15.27 | 14.64 | 59.97M |
| November 07, 2025 | 14.81 | 14.66 | 14.66 | 14.89 | 14.56 | 52.46M |
| November 06, 2025 | 15.19 | 14.95 | 14.95 | 15.19 | 14.68 | 70.14M |
| November 05, 2025 | 15.31 | 15.2 | 15.2 | 15.39 | 14.91 | 66.43M |
| November 04, 2025 | 15.53 | 15.58 | 15.58 | 15.69 | 15.39 | 60.69M |
| November 03, 2025 | 15.6 | 15.71 | 15.71 | 15.78 | 15.4 | 86.34M |
| October 31, 2025 | 14.82 | 15.6 | 15.6 | 15.99 | 14.74 | 138.32M |
| October 30, 2025 | 14.86 | 15.04 | 15.04 | 15.46 | 14.72 | 84.59M |
| October 29, 2025 | 14.95 | 14.99 | 14.99 | 15.03 | 14.8 | 40.47M |
| October 28, 2025 | 14.59 | 15 | 15 | 15.13 | 14.59 | 85.17M |
| October 27, 2025 | 14.63 | 14.55 | 14.55 | 14.64 | 14.41 | 39.39M |
| October 24, 2025 | 14.45 | 14.5 | 14.5 | 14.56 | 14.37 | 38.61M |
| October 23, 2025 | 14.42 | 14.45 | 14.45 | 14.53 | 14.07 | 35.19M |
| October 22, 2025 | 14.46 | 14.28 | 14.28 | 14.46 | 14.21 | 28.15M |
| October 21, 2025 | 14.41 | 14.49 | 14.49 | 14.59 | 14.32 | 33.2M |
| October 20, 2025 | 14.42 | 14.37 | 14.37 | 14.47 | 14.28 | 34.46M |
| October 17, 2025 | 14.76 | 14.26 | 14.26 | 14.82 | 14.23 | 54.5M |
| October 16, 2025 | 15.12 | 14.84 | 14.84 | 15.12 | 14.75 | 60.28M |
| October 15, 2025 | 15.2 | 15.27 | 15.27 | 15.53 | 14.81 | 78.31M |
| October 14, 2025 | 15.75 | 15.32 | 15.32 | 15.85 | 15.15 | 116.67M |
| October 13, 2025 | 15 | 15.76 | 15.76 | 16.76 | 14.9 | 161.61M |
| October 10, 2025 | 16.05 | 15.3 | 15.3 | 16.11 | 15.17 | 130.84M |
| October 09, 2025 | 15.6 | 16.36 | 16.36 | 16.66 | 15.42 | 147.03M |
| September 30, 2025 | 15.67 | 15.62 | 15.62 | 15.76 | 15.44 | 86.12M |
| September 29, 2025 | 15.08 | 15.32 | 15.32 | 15.54 | 14.83 | 102.47M |
| September 26, 2025 | 15.6 | 15.03 | 15.03 | 15.6 | 15.03 | 155.68M |
| September 25, 2025 | 14.81 | 15.81 | 15.81 | 16.31 | 14.74 | 267.7M |
| September 24, 2025 | 13.95 | 14.83 | 14.83 | 14.84 | 13.91 | 86.83M |
| September 23, 2025 | 14.88 | 14.13 | 14.13 | 14.89 | 13.68 | 114.05M |
| September 22, 2025 | 14.84 | 14.92 | 14.92 | 14.95 | 14.69 | 46.32M |
| September 19, 2025 | 14.95 | 14.84 | 14.84 | 15.18 | 14.8 | 60.28M |
| September 18, 2025 | 15.13 | 14.98 | 14.98 | 15.58 | 14.84 | 123.19M |
| September 17, 2025 | 14.67 | 15.28 | 15.28 | 15.35 | 14.52 | 122.82M |
| September 16, 2025 | 14.78 | 14.7 | 14.7 | 14.95 | 14.59 | 74.89M |
| September 15, 2025 | 14.91 | 14.81 | 14.81 | 14.98 | 14.73 | 64.19M |
| September 12, 2025 | 15.2 | 15.03 | 15.03 | 15.75 | 14.99 | 123.01M |
| September 11, 2025 | 15.25 | 15.37 | 15.37 | 15.5 | 14.63 | 144.45M |
| September 10, 2025 | 14.5 | 14.55 | 14.55 | 14.9 | 14.47 | 93.41M |
| September 09, 2025 | 14.6 | 14.29 | 14.29 | 14.62 | 14.23 | 56.84M |
| September 08, 2025 | 14.6 | 14.64 | 14.64 | 14.99 | 14.59 | 77.13M |
| September 05, 2025 | 14.67 | 14.75 | 14.75 | 14.78 | 14.23 | 65.85M |
| September 04, 2025 | 14.91 | 14.59 | 14.59 | 15.14 | 14.32 | 72.58M |