13.60
+0.23(+1.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.42 | 13.37 | 13.37 | 14.85 | 13.37 | 55.21M |
| December 03, 2025 | 13.69 | 14.85 | 14.85 | 15.29 | 13.46 | 67.05M |
| December 02, 2025 | 13.4 | 14.12 | 14.12 | 14.79 | 13.05 | 71.17M |
| December 01, 2025 | 13.17 | 13.5 | 13.5 | 13.84 | 12.9 | 48.53M |
| November 28, 2025 | 12.78 | 13.42 | 13.42 | 13.53 | 12.7 | 57.87M |
| November 27, 2025 | 12.88 | 12.88 | 12.88 | 13.07 | 12.55 | 53.62M |
| November 26, 2025 | 12.87 | 13.1 | 13.1 | 13.98 | 12.87 | 67.61M |
| November 25, 2025 | 15.3 | 14.3 | 14.3 | 15.66 | 14.3 | 82.51M |
| November 24, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 12.33M |
| November 21, 2025 | 16.57 | 16.57 | 16.57 | 16.74 | 16.57 | 10.63M |
| November 20, 2025 | 17.93 | 18.41 | 18.41 | 18.41 | 15.07 | 95.95M |
| November 19, 2025 | 15.83 | 16.74 | 16.74 | 16.74 | 14.41 | 73.36M |
| November 18, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 19.9M |
| November 17, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 12.96 | 20.19M |
| November 14, 2025 | 11.31 | 12.58 | 12.58 | 12.58 | 11.1 | 35.13M |
| November 13, 2025 | 11 | 11.44 | 11.44 | 11.44 | 10.92 | 54.17M |
| November 12, 2025 | 9.51 | 10.4 | 10.4 | 10.4 | 9.44 | 20.55M |
| November 11, 2025 | 9.38 | 9.45 | 9.45 | 9.52 | 9.31 | 6.48M |
| November 10, 2025 | 9.19 | 9.42 | 9.42 | 9.43 | 9.14 | 7.14M |
| November 07, 2025 | 9.17 | 9.18 | 9.18 | 9.26 | 9.13 | 4.83M |
| November 06, 2025 | 9.29 | 9.17 | 9.17 | 9.34 | 9.16 | 7.38M |
| November 05, 2025 | 9.25 | 9.34 | 9.34 | 9.47 | 9.22 | 8.87M |
| November 04, 2025 | 9.18 | 9.34 | 9.34 | 9.42 | 9.11 | 8.1M |
| November 03, 2025 | 9.24 | 9.16 | 9.16 | 9.3 | 9.12 | 5.99M |
| October 31, 2025 | 9.05 | 9.23 | 9.23 | 9.42 | 9.05 | 9.89M |
| October 30, 2025 | 9.18 | 9.1 | 9.1 | 9.36 | 9.08 | 10.01M |
| October 29, 2025 | 9.21 | 9.18 | 9.18 | 9.59 | 9.12 | 14.61M |
| October 28, 2025 | 8.84 | 8.89 | 8.89 | 8.93 | 8.82 | 3.13M |
| October 27, 2025 | 8.92 | 8.86 | 8.86 | 8.96 | 8.8 | 4.49M |
| October 24, 2025 | 9.16 | 8.92 | 8.92 | 9.16 | 8.89 | 5.51M |
| October 23, 2025 | 8.94 | 9.16 | 9.16 | 9.18 | 8.94 | 6.21M |
| October 22, 2025 | 8.93 | 8.93 | 8.93 | 9.06 | 8.88 | 5.68M |
| October 21, 2025 | 8.94 | 8.99 | 8.99 | 8.99 | 8.85 | 4.45M |
| October 20, 2025 | 8.8 | 8.84 | 8.84 | 8.88 | 8.77 | 3.73M |
| October 17, 2025 | 8.8 | 8.74 | 8.74 | 8.86 | 8.72 | 2.79M |
| October 16, 2025 | 8.78 | 8.82 | 8.82 | 8.83 | 8.71 | 3.12M |
| October 15, 2025 | 8.71 | 8.78 | 8.78 | 8.85 | 8.69 | 4.16M |
| October 14, 2025 | 8.69 | 8.77 | 8.77 | 8.8 | 8.66 | 3.71M |
| October 13, 2025 | 8.56 | 8.68 | 8.68 | 8.71 | 8.49 | 4.98M |
| October 10, 2025 | 8.5 | 8.83 | 8.83 | 9.03 | 8.45 | 9.03M |
| October 09, 2025 | 8.65 | 8.51 | 8.51 | 8.67 | 8.48 | 4.94M |
| September 30, 2025 | 8.64 | 8.65 | 8.65 | 8.69 | 8.58 | 2.68M |
| September 29, 2025 | 8.58 | 8.67 | 8.67 | 8.67 | 8.45 | 2.93M |
| September 26, 2025 | 8.71 | 8.59 | 8.59 | 8.72 | 8.53 | 3.52M |
| September 25, 2025 | 8.61 | 8.68 | 8.68 | 8.92 | 8.59 | 5.98M |
| September 24, 2025 | 8.36 | 8.66 | 8.66 | 8.66 | 8.32 | 4.44M |
| September 23, 2025 | 8.5 | 8.44 | 8.44 | 8.51 | 8.26 | 3.73M |
| September 22, 2025 | 8.57 | 8.47 | 8.47 | 8.67 | 8.44 | 2.43M |
| September 19, 2025 | 8.58 | 8.53 | 8.53 | 8.6 | 8.43 | 3.31M |
| September 18, 2025 | 8.72 | 8.56 | 8.56 | 8.72 | 8.5 | 4.5M |
| September 17, 2025 | 8.81 | 8.69 | 8.69 | 8.83 | 8.68 | 4.16M |
| September 16, 2025 | 8.72 | 8.79 | 8.79 | 8.8 | 8.64 | 3.19M |
| September 15, 2025 | 8.8 | 8.7 | 8.7 | 8.81 | 8.67 | 3.62M |
| September 12, 2025 | 8.93 | 8.82 | 8.82 | 9.03 | 8.8 | 3.53M |
| September 11, 2025 | 8.83 | 8.9 | 8.9 | 8.91 | 8.71 | 3.31M |
| September 10, 2025 | 8.85 | 8.88 | 8.88 | 8.9 | 8.83 | 2.31M |
| September 09, 2025 | 8.88 | 8.85 | 8.85 | 8.93 | 8.81 | 3.29M |
| September 08, 2025 | 8.88 | 8.9 | 8.9 | 8.96 | 8.83 | 3.2M |
| September 05, 2025 | 8.85 | 8.86 | 8.86 | 8.91 | 8.78 | 3.64M |
| September 04, 2025 | 8.74 | 8.89 | 8.89 | 8.9 | 8.64 | 4.7M |