13.72
-1.17(-7.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.86 | 14.89 | 14.89 | 15.38 | 14.66 | 10.71M |
| December 03, 2025 | 14.78 | 14.82 | 14.82 | 15.28 | 14.61 | 7.04M |
| December 02, 2025 | 15.11 | 14.84 | 14.84 | 15.13 | 14.61 | 7.09M |
| December 01, 2025 | 15.28 | 15.19 | 15.19 | 15.5 | 14.9 | 8.67M |
| November 28, 2025 | 14.5 | 15.19 | 15.19 | 15.8 | 14.5 | 12.91M |
| November 27, 2025 | 14.6 | 14.75 | 14.75 | 15.23 | 14.6 | 9.64M |
| November 26, 2025 | 14.92 | 14.65 | 14.65 | 15.08 | 14.58 | 8.37M |
| November 25, 2025 | 14.99 | 14.89 | 14.89 | 15.28 | 14.66 | 10.8M |
| November 24, 2025 | 14.71 | 14.65 | 14.65 | 14.78 | 14.16 | 8.15M |
| November 21, 2025 | 14.08 | 14.48 | 14.48 | 14.96 | 14.08 | 12.44M |
| November 20, 2025 | 15.32 | 14.94 | 14.94 | 16 | 14.63 | 12.65M |
| November 19, 2025 | 15.72 | 15.12 | 15.12 | 15.76 | 14.96 | 12.86M |
| November 18, 2025 | 16.32 | 15.82 | 15.82 | 16.32 | 15.37 | 14.22M |
| November 17, 2025 | 17.15 | 16.06 | 16.06 | 17.26 | 15.8 | 26.4M |
| November 14, 2025 | 17.01 | 17.1 | 17.1 | 17.89 | 16.45 | 32.7M |
| November 13, 2025 | 15.54 | 17.3 | 17.3 | 17.3 | 15.46 | 17.03M |
| November 12, 2025 | 15.06 | 15.73 | 15.73 | 15.8 | 15.06 | 16.76M |
| November 11, 2025 | 15.58 | 15.41 | 15.41 | 16.42 | 15.17 | 20.26M |
| November 10, 2025 | 15.42 | 15.51 | 15.51 | 15.98 | 15.1 | 21.74M |
| November 07, 2025 | 14.5 | 15.11 | 15.11 | 15.44 | 14.5 | 28.88M |
| November 06, 2025 | 14.29 | 14.34 | 14.34 | 14.96 | 14.12 | 19.05M |
| November 05, 2025 | 13.64 | 14.04 | 14.04 | 14.15 | 13.55 | 14.09M |
| November 04, 2025 | 14.1 | 13.89 | 13.89 | 14.1 | 13.49 | 15.98M |
| November 03, 2025 | 13.42 | 13.89 | 13.89 | 14.09 | 13.16 | 23.51M |
| October 31, 2025 | 13.8 | 13.28 | 13.28 | 13.8 | 12.84 | 17.24M |
| October 30, 2025 | 13.96 | 13.21 | 13.21 | 14.28 | 13.12 | 18.27M |
| October 29, 2025 | 14.07 | 13.69 | 13.69 | 14.12 | 13.62 | 15.3M |
| October 28, 2025 | 13.6 | 14.12 | 14.12 | 14.29 | 13.5 | 19.01M |
| October 27, 2025 | 14.2 | 14.23 | 14.23 | 14.45 | 13.8 | 27.92M |
| October 24, 2025 | 13.99 | 14.1 | 14.1 | 14.84 | 13.51 | 37.57M |
| October 23, 2025 | 13.46 | 13.67 | 13.67 | 13.72 | 13.3 | 21.45M |
| October 22, 2025 | 13.61 | 13.57 | 13.57 | 13.75 | 13.19 | 25.76M |
| October 21, 2025 | 13 | 13.68 | 13.68 | 13.81 | 13 | 47.61M |
| October 20, 2025 | 11.9 | 12.99 | 12.99 | 12.99 | 11.9 | 24.07M |
| October 17, 2025 | 12.59 | 11.81 | 11.81 | 12.91 | 11.66 | 21.26M |
| October 16, 2025 | 12.7 | 12.52 | 12.52 | 13.52 | 12.5 | 25.29M |
| October 15, 2025 | 12.49 | 12.69 | 12.69 | 12.86 | 12.11 | 25.2M |
| October 14, 2025 | 13.15 | 13.08 | 13.08 | 13.82 | 12.93 | 37.55M |
| October 13, 2025 | 12.72 | 12.56 | 12.56 | 13.18 | 12.3 | 24.89M |
| October 10, 2025 | 13.1 | 13.61 | 13.61 | 13.73 | 12.85 | 26.64M |
| October 09, 2025 | 13.14 | 13.45 | 13.45 | 13.9 | 13.14 | 39.61M |
| September 30, 2025 | 12.65 | 13.25 | 13.25 | 13.75 | 12.55 | 45.42M |
| September 29, 2025 | 12.91 | 12.5 | 12.5 | 13.48 | 12.5 | 30.31M |
| September 26, 2025 | 12.74 | 13.12 | 13.12 | 13.46 | 12.02 | 39.51M |
| September 25, 2025 | 13.98 | 12.74 | 12.74 | 14.9 | 12.73 | 51.92M |
| September 24, 2025 | 13 | 13.92 | 13.92 | 13.92 | 12.65 | 27.5M |
| September 23, 2025 | 11.46 | 12.65 | 12.65 | 12.65 | 11.46 | 17.67M |
| September 22, 2025 | 12 | 11.5 | 11.5 | 12 | 11.07 | 23.2M |
| September 19, 2025 | 12.41 | 11.79 | 11.79 | 12.51 | 11.69 | 28.78M |
| September 18, 2025 | 11.48 | 12.29 | 12.29 | 12.59 | 11.3 | 42.89M |
| September 17, 2025 | 11.11 | 11.54 | 11.54 | 12.3 | 10.81 | 46.32M |
| September 16, 2025 | 10.56 | 11.45 | 11.45 | 11.45 | 10.45 | 23.85M |
| September 15, 2025 | 10.95 | 10.41 | 10.41 | 11 | 10.35 | 30.99M |
| September 12, 2025 | 10.27 | 10.87 | 10.87 | 11.4 | 10.17 | 47.09M |
| September 11, 2025 | 10.19 | 10.38 | 10.38 | 11 | 10 | 54.15M |
| September 10, 2025 | 9.21 | 10.02 | 10.02 | 10.02 | 9.19 | 15.85M |
| September 09, 2025 | 9.28 | 9.11 | 9.11 | 9.47 | 9.1 | 13.25M |
| September 08, 2025 | 9.62 | 9.28 | 9.28 | 9.62 | 9.15 | 16.6M |
| September 05, 2025 | 9.4 | 9.5 | 9.5 | 9.76 | 9.15 | 19.74M |
| September 04, 2025 | 9.72 | 9.37 | 9.37 | 9.9 | 9.23 | 29.07M |