13.73
+0.71(+5.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.89 | 13.02 | 13.02 | 13.98 | 13.02 | 65.04M |
| December 03, 2025 | 14.03 | 14.47 | 14.47 | 14.8 | 13.7 | 93.34M |
| December 02, 2025 | 12.45 | 13.49 | 13.49 | 13.49 | 12.19 | 45.06M |
| December 01, 2025 | 12.59 | 12.26 | 12.26 | 12.96 | 12.25 | 50.93M |
| November 28, 2025 | 12.6 | 12.67 | 12.67 | 13.28 | 12.21 | 58.97M |
| November 27, 2025 | 13.45 | 12.63 | 12.63 | 13.6 | 12.35 | 70.86M |
| November 26, 2025 | 11.94 | 13.18 | 13.18 | 13.18 | 11.68 | 53.89M |
| November 25, 2025 | 11.84 | 11.98 | 11.98 | 12.14 | 11.68 | 56.99M |
| November 24, 2025 | 11.86 | 11.63 | 11.63 | 12.5 | 11.63 | 64.55M |
| November 21, 2025 | 12.92 | 12.92 | 12.92 | 13.23 | 12.92 | 22.02M |
| November 20, 2025 | 14.36 | 14.36 | 14.36 | 15.46 | 14.36 | 55.77M |
| November 19, 2025 | 15.95 | 15.95 | 15.95 | 17.48 | 15.95 | 65.1M |
| November 18, 2025 | 16.7 | 17.72 | 17.72 | 18.13 | 14.98 | 114.87M |
| November 17, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.2 | 76.8M |
| November 14, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 14.68 | 42.76M |
| November 13, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 6.94M |
| November 12, 2025 | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 4.78M |
| November 11, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 6.03M |
| November 10, 2025 | 9.2 | 10.33 | 10.33 | 10.33 | 9.15 | 30.88M |
| November 07, 2025 | 9.02 | 9.39 | 9.39 | 9.49 | 9.02 | 36.3M |
| November 06, 2025 | 10 | 9.29 | 9.29 | 10.19 | 9.29 | 52.17M |
| November 05, 2025 | 9.38 | 10.32 | 10.32 | 10.5 | 9.27 | 60.35M |
| November 04, 2025 | 8.82 | 9.71 | 9.71 | 9.89 | 8.73 | 55.03M |
| November 03, 2025 | 8.66 | 8.99 | 8.99 | 9.44 | 8.56 | 33.75M |
| October 31, 2025 | 8.49 | 8.65 | 8.65 | 8.8 | 8.49 | 20.27M |
| October 30, 2025 | 8.35 | 8.6 | 8.6 | 8.88 | 8.27 | 27.72M |
| October 29, 2025 | 8.15 | 8.43 | 8.43 | 8.87 | 8.15 | 19.1M |
| October 28, 2025 | 8.19 | 8.25 | 8.25 | 8.47 | 8.13 | 9.74M |
| October 27, 2025 | 8.17 | 8.18 | 8.18 | 8.23 | 8.09 | 5.02M |
| October 24, 2025 | 8.24 | 8.14 | 8.14 | 8.24 | 8.14 | 4.26M |
| October 23, 2025 | 8.22 | 8.24 | 8.24 | 8.28 | 8.12 | 4.46M |
| October 22, 2025 | 8.15 | 8.21 | 8.21 | 8.26 | 8.13 | 5.31M |
| October 21, 2025 | 8.17 | 8.19 | 8.19 | 8.2 | 8.06 | 6.28M |
| October 20, 2025 | 8.09 | 8.22 | 8.22 | 8.23 | 8.05 | 7.43M |
| October 17, 2025 | 8.13 | 8.01 | 8.01 | 8.15 | 8.01 | 4.92M |
| October 16, 2025 | 8.1 | 8.1 | 8.1 | 8.15 | 8.05 | 3.92M |
| October 15, 2025 | 8.01 | 8.08 | 8.08 | 8.1 | 7.94 | 4.07M |
| October 14, 2025 | 7.94 | 8 | 8 | 8.05 | 7.9 | 4.55M |
| October 13, 2025 | 7.82 | 7.92 | 7.92 | 7.94 | 7.74 | 4.2M |
| October 10, 2025 | 7.93 | 8.04 | 8.04 | 8.05 | 7.87 | 4.07M |
| October 09, 2025 | 7.96 | 7.94 | 7.94 | 7.97 | 7.81 | 3.18M |
| September 30, 2025 | 7.91 | 7.89 | 7.89 | 7.93 | 7.86 | 2.31M |
| September 29, 2025 | 7.84 | 7.91 | 7.91 | 7.91 | 7.7 | 4.12M |
| September 26, 2025 | 7.91 | 7.86 | 7.86 | 7.91 | 7.78 | 3.71M |
| September 25, 2025 | 7.9 | 7.95 | 7.95 | 8.02 | 7.9 | 5M |
| September 24, 2025 | 7.81 | 7.9 | 7.9 | 7.92 | 7.71 | 3.52M |
| September 23, 2025 | 7.98 | 7.83 | 7.83 | 8 | 7.66 | 6.37M |
| September 22, 2025 | 8.12 | 7.96 | 7.96 | 8.16 | 7.95 | 5.86M |
| September 19, 2025 | 8.28 | 8.13 | 8.13 | 8.28 | 8.08 | 7.37M |
| September 18, 2025 | 8.16 | 8.33 | 8.33 | 8.4 | 8.16 | 12.36M |
| September 17, 2025 | 8.28 | 8.2 | 8.2 | 8.29 | 8.2 | 6.39M |
| September 16, 2025 | 8.3 | 8.26 | 8.26 | 8.3 | 8.18 | 6.25M |
| September 15, 2025 | 8.32 | 8.26 | 8.26 | 8.34 | 8.23 | 5.67M |
| September 12, 2025 | 8.48 | 8.35 | 8.35 | 8.5 | 8.35 | 7.12M |
| September 11, 2025 | 8.38 | 8.45 | 8.45 | 8.45 | 8.21 | 8.37M |
| September 10, 2025 | 8.48 | 8.43 | 8.43 | 8.51 | 8.39 | 6.49M |
| September 09, 2025 | 8.56 | 8.46 | 8.46 | 8.58 | 8.38 | 11.08M |
| September 08, 2025 | 8.33 | 8.56 | 8.56 | 8.56 | 8.3 | 14.97M |
| September 05, 2025 | 8.33 | 8.33 | 8.33 | 8.35 | 8.08 | 10.2M |
| September 04, 2025 | 8.37 | 8.33 | 8.33 | 8.52 | 8.2 | 12.97M |