13.60
-0.28(-2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 13.79 | 13.6 | 13.6 | 13.81 | 13.6 | 29.16M |
| November 06, 2025 | 13.76 | 13.88 | 13.86 | 13.94 | 13.75 | 31.85M |
| November 05, 2025 | 13.72 | 13.76 | 13.74 | 13.89 | 13.71 | 23.52M |
| November 04, 2025 | 13.8 | 13.82 | 13.8 | 13.86 | 13.66 | 30.74M |
| November 03, 2025 | 14.02 | 13.87 | 13.85 | 14.02 | 13.75 | 41.32M |
| October 31, 2025 | 14.26 | 14.05 | 14.03 | 14.3 | 14.05 | 43.68M |
| October 30, 2025 | 14.7 | 14.3 | 14.28 | 14.71 | 14.28 | 60.69M |
| October 29, 2025 | 14.34 | 14.73 | 14.71 | 14.95 | 14.31 | 95.03M |
| October 28, 2025 | 14.42 | 14.38 | 14.36 | 14.59 | 14.35 | 62.43M |
| October 27, 2025 | 14.41 | 14.41 | 14.39 | 14.52 | 14.2 | 95.24M |
| October 24, 2025 | 14.21 | 14.26 | 14.24 | 14.31 | 14.12 | 38.17M |
| October 23, 2025 | 14.23 | 14.22 | 14.2 | 14.26 | 13.9 | 45.53M |
| October 22, 2025 | 14.05 | 14.26 | 14.24 | 14.35 | 14.01 | 49.89M |
| October 21, 2025 | 13.96 | 14.11 | 14.09 | 14.19 | 13.92 | 42.1M |
| October 20, 2025 | 14.13 | 13.93 | 13.91 | 14.19 | 13.86 | 41.86M |
| October 17, 2025 | 14.12 | 14.03 | 14.03 | 14.45 | 14 | 55.3M |
| October 16, 2025 | 14.27 | 14.14 | 14.14 | 14.33 | 14.07 | 36.74M |
| October 15, 2025 | 14.2 | 14.27 | 14.27 | 14.32 | 14 | 35.19M |
| October 14, 2025 | 14.26 | 14.13 | 14.13 | 14.54 | 14.08 | 43.7M |
| October 13, 2025 | 13.94 | 14.24 | 14.24 | 14.28 | 13.85 | 38.78M |
| October 10, 2025 | 14.38 | 14.33 | 14.33 | 14.58 | 14.31 | 45.11M |
| October 09, 2025 | 14.29 | 14.42 | 14.42 | 14.5 | 14.17 | 49.08M |
| September 30, 2025 | 14.51 | 14.36 | 14.36 | 14.62 | 14.34 | 55.78M |
| September 29, 2025 | 14 | 14.63 | 14.63 | 14.9 | 13.96 | 92.53M |
| September 26, 2025 | 14.32 | 14.05 | 14.05 | 14.36 | 14.05 | 37.67M |
| September 25, 2025 | 14.35 | 14.25 | 14.25 | 14.48 | 14.25 | 40.27M |
| September 24, 2025 | 14.19 | 14.39 | 14.39 | 14.5 | 14.13 | 52.25M |
| September 23, 2025 | 14.8 | 14.33 | 14.33 | 14.83 | 14.1 | 75.82M |
| September 22, 2025 | 14.7 | 14.94 | 14.94 | 14.94 | 14.65 | 42.04M |
| September 19, 2025 | 14.97 | 14.7 | 14.7 | 14.99 | 14.68 | 47.01M |
| September 18, 2025 | 15.24 | 14.79 | 14.79 | 15.26 | 14.7 | 88.22M |
| September 17, 2025 | 15.39 | 15.25 | 15.25 | 15.44 | 15.17 | 74.87M |
| September 16, 2025 | 15.33 | 15.33 | 15.33 | 15.46 | 15.12 | 61.12M |
| September 15, 2025 | 15.31 | 15.38 | 15.38 | 15.6 | 15.3 | 65.5M |
| September 12, 2025 | 15.1 | 15.54 | 15.54 | 15.95 | 15.06 | 123.03M |
| September 11, 2025 | 14.7 | 15.21 | 15.21 | 15.27 | 14.6 | 89.55M |
| September 10, 2025 | 14.71 | 14.74 | 14.74 | 14.89 | 14.65 | 40.49M |
| September 09, 2025 | 14.83 | 14.71 | 14.71 | 14.97 | 14.69 | 56.65M |
| September 08, 2025 | 14.88 | 14.9 | 14.9 | 14.94 | 14.72 | 60.69M |
| September 05, 2025 | 15.18 | 14.95 | 14.95 | 15.18 | 14.76 | 92.02M |
| September 04, 2025 | 14.99 | 15.26 | 15.26 | 15.6 | 14.67 | 121.72M |
| September 03, 2025 | 15.9 | 15 | 15 | 15.97 | 14.81 | 136.21M |
| September 02, 2025 | 16.51 | 15.99 | 15.99 | 16.61 | 15.88 | 153.98M |
| September 01, 2025 | 16.65 | 16.82 | 16.82 | 17.22 | 16.36 | 214.91M |
| August 29, 2025 | 15.9 | 16.15 | 16.15 | 16.15 | 15.73 | 116.31M |
| August 28, 2025 | 15.7 | 15.91 | 15.91 | 15.97 | 15.5 | 102.62M |
| August 27, 2025 | 16 | 15.7 | 15.7 | 16.38 | 15.7 | 137.6M |
| August 26, 2025 | 16.3 | 16.04 | 16.04 | 16.32 | 15.99 | 101.08M |
| August 25, 2025 | 16.49 | 16.32 | 16.32 | 16.76 | 16.16 | 172.25M |
| August 22, 2025 | 15.7 | 16.49 | 16.49 | 16.58 | 15.7 | 236.14M |
| August 21, 2025 | 18 | 16.96 | 16.96 | 18.18 | 16.84 | 213.9M |
| August 20, 2025 | 16.75 | 17.02 | 17.02 | 17.28 | 16.71 | 145.91M |
| August 19, 2025 | 17.05 | 16.85 | 16.85 | 17.48 | 16.8 | 201.14M |
| August 18, 2025 | 18 | 17.45 | 17.45 | 18.29 | 16.81 | 354.83M |
| August 15, 2025 | 16.5 | 18.18 | 18.18 | 18.4 | 16.5 | 361.83M |
| August 14, 2025 | 16.35 | 16.73 | 16.73 | 17.57 | 16.18 | 294.26M |
| August 13, 2025 | 15.45 | 16.31 | 16.31 | 16.65 | 15.27 | 286.03M |
| August 12, 2025 | 15 | 15.34 | 15.34 | 15.42 | 14.85 | 166.8M |
| August 11, 2025 | 14.8 | 14.92 | 14.92 | 15.11 | 14.8 | 153.24M |
| August 08, 2025 | 14.51 | 14.92 | 14.92 | 15.15 | 14.27 | 195.25M |