13.92
-0.11(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.12 | 14.03 | 14.03 | 14.14 | 14 | 2.54M |
| December 03, 2025 | 14.18 | 14.1 | 14.1 | 14.2 | 13.99 | 5.03M |
| December 02, 2025 | 14.4 | 14.17 | 14.17 | 14.41 | 14.15 | 4.57M |
| December 01, 2025 | 14.43 | 14.41 | 14.41 | 14.47 | 14.38 | 3.37M |
| November 28, 2025 | 14.49 | 14.43 | 14.43 | 14.49 | 14.37 | 2.34M |
| November 27, 2025 | 14.5 | 14.42 | 14.42 | 14.55 | 14.42 | 2.73M |
| November 26, 2025 | 14.4 | 14.51 | 14.51 | 14.63 | 14.37 | 4.65M |
| November 25, 2025 | 14.22 | 14.34 | 14.34 | 14.42 | 14.21 | 3.38M |
| November 24, 2025 | 14.35 | 14.26 | 14.26 | 14.35 | 14.15 | 3.92M |
| November 21, 2025 | 14.48 | 14.18 | 14.18 | 14.55 | 14.17 | 7.36M |
| November 20, 2025 | 14.6 | 14.57 | 14.57 | 14.65 | 14.5 | 4.6M |
| November 19, 2025 | 14.66 | 14.59 | 14.59 | 14.71 | 14.54 | 4.69M |
| November 18, 2025 | 14.96 | 14.65 | 14.65 | 14.98 | 14.59 | 8.76M |
| November 17, 2025 | 14.92 | 14.96 | 14.96 | 14.99 | 14.83 | 6.04M |
| November 14, 2025 | 14.91 | 14.97 | 14.97 | 15.16 | 14.89 | 6.83M |
| November 13, 2025 | 14.9 | 14.94 | 14.94 | 14.96 | 14.77 | 4.94M |
| November 12, 2025 | 14.97 | 14.86 | 14.86 | 15.02 | 14.8 | 5M |
| November 11, 2025 | 15.11 | 14.98 | 14.98 | 15.11 | 14.9 | 5.68M |
| November 10, 2025 | 15.04 | 15.05 | 15.05 | 15.08 | 14.92 | 6M |
| November 07, 2025 | 14.91 | 15.04 | 15.04 | 15.21 | 14.9 | 6.19M |
| November 06, 2025 | 14.87 | 14.99 | 14.99 | 15 | 14.83 | 5.61M |
| November 05, 2025 | 14.83 | 14.9 | 14.9 | 14.91 | 14.8 | 3.58M |
| November 04, 2025 | 14.85 | 14.91 | 14.91 | 14.92 | 14.8 | 4.12M |
| November 03, 2025 | 14.93 | 14.89 | 14.89 | 14.95 | 14.72 | 8.1M |
| October 31, 2025 | 14.9 | 14.91 | 14.91 | 15.1 | 14.75 | 13.53M |
| October 30, 2025 | 15.32 | 15.39 | 15.39 | 15.48 | 15.3 | 7.13M |
| October 29, 2025 | 15.33 | 15.32 | 15.32 | 15.39 | 15.25 | 4.89M |
| October 28, 2025 | 15.4 | 15.31 | 15.31 | 15.45 | 15.28 | 9.52M |
| October 27, 2025 | 15.7 | 15.56 | 15.56 | 16.04 | 15.51 | 14.1M |
| October 24, 2025 | 15.33 | 15.26 | 15.26 | 15.42 | 15.21 | 4.43M |
| October 23, 2025 | 15.25 | 15.33 | 15.33 | 15.35 | 15.13 | 4.64M |
| October 22, 2025 | 15.27 | 15.24 | 15.24 | 15.32 | 15.21 | 3.93M |
| October 21, 2025 | 15.2 | 15.29 | 15.29 | 15.36 | 15.11 | 5.8M |
| October 20, 2025 | 15.14 | 15.19 | 15.19 | 15.19 | 15.03 | 4.58M |
| October 17, 2025 | 15.2 | 15.01 | 15.01 | 15.36 | 14.96 | 7.74M |
| October 16, 2025 | 15.31 | 15.27 | 15.27 | 15.4 | 15.21 | 5.48M |
| October 15, 2025 | 15.32 | 15.41 | 15.41 | 15.41 | 15.2 | 5.35M |
| October 14, 2025 | 15.3 | 15.25 | 15.25 | 15.43 | 15.2 | 7.73M |
| October 13, 2025 | 15.35 | 15.34 | 15.34 | 15.45 | 15.26 | 9.98M |
| October 10, 2025 | 15.54 | 15.72 | 15.72 | 15.74 | 15.53 | 5.61M |
| October 09, 2025 | 15.72 | 15.62 | 15.62 | 15.78 | 15.33 | 11.75M |
| September 30, 2025 | 15.73 | 15.82 | 15.82 | 15.9 | 15.68 | 5.31M |
| September 29, 2025 | 15.77 | 15.72 | 15.72 | 15.8 | 15.61 | 7.15M |
| September 26, 2025 | 15.92 | 15.77 | 15.77 | 15.95 | 15.75 | 7.28M |
| September 25, 2025 | 16.3 | 15.91 | 15.91 | 16.32 | 15.9 | 11.7M |
| September 24, 2025 | 15.83 | 16.3 | 16.3 | 16.34 | 15.77 | 14.57M |
| September 23, 2025 | 16.1 | 15.92 | 15.92 | 16.1 | 15.66 | 12.94M |
| September 22, 2025 | 15.93 | 16.16 | 16.16 | 16.47 | 15.79 | 21.1M |
| September 19, 2025 | 15.78 | 15.83 | 15.83 | 16.12 | 15.75 | 9.02M |
| September 18, 2025 | 15.88 | 15.69 | 15.69 | 16.3 | 15.61 | 15.15M |
| September 17, 2025 | 16.03 | 15.84 | 15.84 | 16.03 | 15.83 | 7.47M |
| September 16, 2025 | 15.98 | 16.04 | 16.04 | 16.06 | 15.89 | 8.21M |
| September 15, 2025 | 15.89 | 15.87 | 15.87 | 15.99 | 15.8 | 6.59M |
| September 12, 2025 | 16 | 15.9 | 15.9 | 16.08 | 15.88 | 7.7M |
| September 11, 2025 | 16.01 | 16 | 16 | 16.04 | 15.88 | 7.81M |
| September 10, 2025 | 16.06 | 16.05 | 16.05 | 16.21 | 16 | 6.1M |
| September 09, 2025 | 16.13 | 16.09 | 16.09 | 16.26 | 16.01 | 8.59M |
| September 08, 2025 | 15.9 | 16.21 | 16.21 | 16.56 | 15.85 | 18.12M |
| September 05, 2025 | 15.65 | 15.86 | 15.86 | 15.86 | 15.52 | 9.05M |
| September 04, 2025 | 15.68 | 15.68 | 15.68 | 15.69 | 15.47 | 10.08M |