13.20
+0.19(+1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 13.07 | 13.2 | 13.2 | 13.21 | 12.93 | 1.71M |
| December 24, 2025 | 12.86 | 13.01 | 13.01 | 13.09 | 12.74 | 2.04M |
| December 23, 2025 | 13.14 | 12.78 | 12.78 | 13.14 | 12.78 | 2.42M |
| December 22, 2025 | 13.21 | 13.08 | 13.08 | 13.32 | 13.06 | 2.33M |
| December 19, 2025 | 12.88 | 13.16 | 13.16 | 13.24 | 12.83 | 2.26M |
| December 18, 2025 | 12.61 | 12.8 | 12.8 | 12.96 | 12.52 | 2.17M |
| December 17, 2025 | 12.78 | 12.68 | 12.68 | 12.95 | 12.4 | 2.34M |
| December 16, 2025 | 12.75 | 12.74 | 12.74 | 12.84 | 12.62 | 2.22M |
| December 15, 2025 | 12.56 | 12.75 | 12.75 | 12.83 | 12.44 | 2.32M |
| December 12, 2025 | 12.83 | 12.63 | 12.63 | 13.04 | 12.62 | 2.77M |
| December 11, 2025 | 13.11 | 12.9 | 12.9 | 13.21 | 12.83 | 2.85M |
| December 10, 2025 | 13.1 | 13.04 | 13.04 | 13.3 | 13 | 2.26M |
| December 09, 2025 | 13.18 | 13.16 | 13.16 | 13.37 | 13.16 | 1.57M |
| December 08, 2025 | 13.23 | 13.29 | 13.29 | 13.41 | 13.11 | 2.09M |
| December 05, 2025 | 13 | 13.17 | 13.17 | 13.21 | 12.89 | 1.82M |
| December 04, 2025 | 13.17 | 13.01 | 13.01 | 13.25 | 12.93 | 1.64M |
| December 03, 2025 | 13.32 | 13.19 | 13.19 | 13.34 | 13.1 | 1.79M |
| December 02, 2025 | 13.38 | 13.31 | 13.31 | 13.52 | 13.19 | 2.39M |
| December 01, 2025 | 13.37 | 13.38 | 13.38 | 13.52 | 13.21 | 2.6M |
| November 28, 2025 | 13.04 | 13.31 | 13.31 | 13.31 | 12.95 | 2.49M |
| November 27, 2025 | 12.98 | 13.08 | 13.08 | 13.15 | 12.94 | 2.27M |
| November 26, 2025 | 13.19 | 12.93 | 12.93 | 13.34 | 12.92 | 2.44M |
| November 25, 2025 | 13.38 | 13.14 | 13.14 | 13.38 | 13.12 | 2.32M |
| November 24, 2025 | 13.06 | 13.17 | 13.17 | 13.3 | 12.97 | 3.53M |
| November 21, 2025 | 13.56 | 12.94 | 12.94 | 13.69 | 12.85 | 4.69M |
| November 20, 2025 | 13.72 | 13.63 | 13.63 | 13.98 | 13.45 | 3.03M |
| November 19, 2025 | 14.25 | 13.67 | 13.67 | 14.25 | 13.62 | 3.78M |
| November 18, 2025 | 14.15 | 14.19 | 14.19 | 14.36 | 14.14 | 2.83M |
| November 17, 2025 | 14.25 | 14.23 | 14.23 | 14.39 | 14.05 | 2.6M |
| November 14, 2025 | 14.15 | 14.26 | 14.26 | 14.48 | 14.15 | 2.48M |
| November 13, 2025 | 14.14 | 14.18 | 14.18 | 14.31 | 14.03 | 2.29M |
| November 12, 2025 | 14.49 | 14.13 | 14.13 | 14.49 | 14.1 | 3.15M |
| November 11, 2025 | 14.42 | 14.32 | 14.32 | 14.52 | 14.24 | 2.57M |
| November 10, 2025 | 14.6 | 14.39 | 14.39 | 14.69 | 14.34 | 3.95M |
| November 07, 2025 | 14.88 | 14.57 | 14.57 | 14.88 | 14.55 | 3.12M |
| November 06, 2025 | 14.72 | 14.85 | 14.85 | 14.91 | 14.6 | 2.97M |
| November 05, 2025 | 14.59 | 14.73 | 14.73 | 14.78 | 14.49 | 3.51M |
| November 04, 2025 | 14.96 | 14.75 | 14.75 | 15.06 | 14.65 | 4.29M |
| November 03, 2025 | 14.82 | 15 | 15 | 15.06 | 14.64 | 5.63M |
| October 31, 2025 | 14.74 | 14.78 | 14.78 | 14.85 | 14.58 | 5.06M |
| October 30, 2025 | 14.56 | 14.6 | 14.6 | 14.84 | 14.44 | 4.23M |
| October 29, 2025 | 14.48 | 14.65 | 14.65 | 14.78 | 14.42 | 4.89M |
| October 28, 2025 | 14.45 | 14.5 | 14.5 | 14.61 | 14.22 | 4.34M |
| October 27, 2025 | 14.52 | 14.46 | 14.46 | 15.18 | 14.45 | 6.26M |
| October 24, 2025 | 14.51 | 14.56 | 14.56 | 14.62 | 14.39 | 3.66M |
| October 23, 2025 | 14.47 | 14.47 | 14.47 | 14.72 | 14.34 | 3.85M |
| October 22, 2025 | 14.33 | 14.59 | 14.59 | 15.18 | 14.31 | 8.39M |
| October 21, 2025 | 13.8 | 14.34 | 14.34 | 14.36 | 13.78 | 4.16M |
| October 20, 2025 | 13.7 | 13.92 | 13.92 | 13.96 | 13.6 | 2.93M |
| October 17, 2025 | 14 | 13.53 | 13.53 | 14.1 | 13.53 | 3.26M |
| October 16, 2025 | 14.1 | 14.03 | 14.03 | 14.37 | 13.94 | 2.76M |
| October 15, 2025 | 13.7 | 14.11 | 14.11 | 14.13 | 13.64 | 3.19M |
| October 14, 2025 | 13.97 | 13.7 | 13.7 | 14.13 | 13.66 | 2.97M |
| October 13, 2025 | 13.51 | 13.87 | 13.87 | 14.06 | 13.12 | 4.24M |
| October 10, 2025 | 13.94 | 14.11 | 14.11 | 14.3 | 13.87 | 3.63M |
| October 09, 2025 | 14.15 | 13.94 | 13.94 | 14.28 | 13.9 | 4.19M |
| September 30, 2025 | 14.34 | 14.12 | 14.12 | 14.34 | 14.02 | 3.86M |
| September 29, 2025 | 14.9 | 14.66 | 14.66 | 14.9 | 14.33 | 4.66M |
| September 26, 2025 | 14.3 | 14.74 | 14.74 | 14.81 | 14.13 | 4.96M |
| September 25, 2025 | 14.96 | 14.6 | 14.6 | 15.06 | 14.49 | 6.37M |