13.70
-0.29(-2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 13.99 | 13.7 | 13.7 | 14.05 | 13.6 | 13.62M |
| January 13, 2026 | 14.04 | 13.99 | 13.99 | 14.28 | 13.95 | 10.82M |
| January 12, 2026 | 14.15 | 14.12 | 14.12 | 14.29 | 14.02 | 10.54M |
| January 09, 2026 | 14.18 | 14.24 | 14.24 | 14.43 | 14.11 | 10.4M |
| January 08, 2026 | 14.24 | 14.17 | 14.17 | 14.32 | 14.07 | 7.96M |
| January 07, 2026 | 14.17 | 14.23 | 14.23 | 14.32 | 14.08 | 9.8M |
| January 06, 2026 | 13.86 | 14.19 | 14.19 | 14.25 | 13.61 | 12.44M |
| January 05, 2026 | 14.17 | 14 | 14 | 14.21 | 13.94 | 10.57M |
| December 31, 2025 | 14.12 | 14.17 | 14.17 | 14.25 | 13.91 | 9.72M |
| December 30, 2025 | 14.15 | 14.1 | 14.1 | 14.35 | 14.02 | 11.72M |
| December 29, 2025 | 14.14 | 14.23 | 14.23 | 14.27 | 13.84 | 12.49M |
| December 26, 2025 | 14 | 14.15 | 14.15 | 14.33 | 13.96 | 10.67M |
| December 25, 2025 | 14.07 | 14.1 | 14.1 | 14.13 | 13.98 | 6.8M |
| December 24, 2025 | 14.16 | 14.13 | 14.13 | 14.24 | 14.03 | 8.48M |
| December 23, 2025 | 13.98 | 14.18 | 14.18 | 14.36 | 13.92 | 13.4M |
| December 22, 2025 | 14.08 | 14.04 | 14.04 | 14.27 | 13.94 | 10.05M |
| December 19, 2025 | 13.83 | 14.06 | 14.06 | 14.2 | 13.76 | 10.43M |
| December 18, 2025 | 14.05 | 13.84 | 13.84 | 14.18 | 13.81 | 11.5M |
| December 17, 2025 | 14.15 | 14.06 | 14.06 | 14.22 | 13.86 | 13.38M |
| December 16, 2025 | 14.18 | 14.22 | 14.22 | 14.45 | 14.01 | 16.35M |
| December 15, 2025 | 14.34 | 14.18 | 14.18 | 14.65 | 14.11 | 22.31M |
| December 12, 2025 | 13.71 | 14.33 | 14.33 | 14.58 | 13.7 | 27.87M |
| December 11, 2025 | 13.62 | 13.8 | 13.8 | 14.08 | 13.4 | 27.04M |
| December 10, 2025 | 12.63 | 13.62 | 13.62 | 13.9 | 12.63 | 30.05M |
| December 09, 2025 | 12.84 | 12.69 | 12.69 | 12.88 | 12.68 | 3.52M |
| December 08, 2025 | 12.96 | 12.81 | 12.81 | 13.02 | 12.8 | 5M |
| December 05, 2025 | 12.74 | 12.95 | 12.95 | 12.96 | 12.71 | 4.7M |
| December 04, 2025 | 12.83 | 12.76 | 12.76 | 12.91 | 12.76 | 3.8M |
| December 03, 2025 | 12.8 | 12.88 | 12.88 | 12.91 | 12.73 | 4.16M |
| December 02, 2025 | 12.73 | 12.78 | 12.78 | 12.79 | 12.66 | 3.65M |
| December 01, 2025 | 12.69 | 12.75 | 12.75 | 12.77 | 12.63 | 4.45M |
| November 28, 2025 | 12.68 | 12.66 | 12.66 | 12.68 | 12.6 | 3.91M |
| November 27, 2025 | 12.63 | 12.68 | 12.68 | 12.75 | 12.6 | 3.96M |
| November 26, 2025 | 12.75 | 12.63 | 12.63 | 12.88 | 12.62 | 5.39M |
| November 25, 2025 | 12.71 | 12.69 | 12.69 | 12.8 | 12.69 | 5.43M |
| November 24, 2025 | 12.63 | 12.77 | 12.77 | 12.93 | 12.56 | 6.28M |
| November 21, 2025 | 12.71 | 12.62 | 12.62 | 12.85 | 12.57 | 6.07M |
| November 20, 2025 | 12.87 | 12.8 | 12.8 | 12.91 | 12.79 | 5.14M |
| November 19, 2025 | 12.98 | 12.86 | 12.86 | 13.05 | 12.81 | 3.58M |
| November 18, 2025 | 13.21 | 13 | 13 | 13.21 | 12.96 | 6.96M |
| November 17, 2025 | 13.3 | 13.18 | 13.18 | 13.35 | 13.13 | 5.86M |
| November 14, 2025 | 13.32 | 13.35 | 13.35 | 13.47 | 13.32 | 4.92M |
| November 13, 2025 | 13.4 | 13.35 | 13.35 | 13.41 | 13.28 | 5.54M |
| November 12, 2025 | 13.49 | 13.44 | 13.44 | 13.55 | 13.38 | 4.3M |
| November 11, 2025 | 13.46 | 13.46 | 13.46 | 13.51 | 13.37 | 6.16M |
| November 10, 2025 | 13.33 | 13.47 | 13.47 | 13.57 | 13.23 | 10.09M |
| November 07, 2025 | 13.29 | 13.28 | 13.28 | 13.41 | 13.23 | 6.78M |
| November 06, 2025 | 13.19 | 13.28 | 13.28 | 13.39 | 13.14 | 6.66M |
| November 05, 2025 | 13.07 | 13.2 | 13.2 | 13.24 | 13.05 | 5.95M |
| November 04, 2025 | 13.11 | 13.14 | 13.14 | 13.23 | 13.05 | 5.84M |
| November 03, 2025 | 13.04 | 13.1 | 13.1 | 13.12 | 12.96 | 3.67M |
| October 31, 2025 | 13.13 | 13.04 | 13.04 | 13.15 | 13.01 | 4.38M |
| October 30, 2025 | 13.05 | 13.06 | 13.06 | 13.15 | 13 | 5.73M |
| October 29, 2025 | 13.02 | 13.07 | 13.07 | 13.08 | 12.93 | 4.98M |
| October 28, 2025 | 12.94 | 12.96 | 12.96 | 13 | 12.89 | 3.65M |
| October 27, 2025 | 13.05 | 12.96 | 12.96 | 13.08 | 12.92 | 6.97M |
| October 24, 2025 | 13.05 | 13.11 | 13.11 | 13.25 | 12.92 | 10.39M |
| October 23, 2025 | 12.82 | 12.96 | 12.96 | 12.97 | 12.71 | 6.19M |
| October 22, 2025 | 12.68 | 12.88 | 12.88 | 13.12 | 12.65 | 8.19M |
| October 21, 2025 | 12.62 | 12.65 | 12.65 | 12.72 | 12.57 | 3.63M |