13.71
+0.09(+0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 13.58 | 13.71 | 13.71 | 13.79 | 13.56 | 3.5M |
| November 06, 2025 | 13.54 | 13.62 | 13.62 | 13.62 | 13.48 | 2.58M |
| November 05, 2025 | 13.33 | 13.57 | 13.57 | 13.62 | 13.29 | 3.52M |
| November 04, 2025 | 13.56 | 13.44 | 13.44 | 13.61 | 13.33 | 2.97M |
| November 03, 2025 | 13.36 | 13.56 | 13.56 | 13.56 | 13.31 | 4.42M |
| October 31, 2025 | 13.1 | 13.38 | 13.38 | 13.44 | 13.1 | 4.34M |
| October 30, 2025 | 13.29 | 13.1 | 13.1 | 13.34 | 13.08 | 3.18M |
| October 29, 2025 | 13.44 | 13.28 | 13.28 | 13.44 | 13.2 | 3.15M |
| October 28, 2025 | 13.3 | 13.38 | 13.38 | 13.4 | 13.23 | 2.81M |
| October 27, 2025 | 13.25 | 13.37 | 13.37 | 13.45 | 13.25 | 3.99M |
| October 24, 2025 | 13.38 | 13.25 | 13.25 | 13.45 | 13.23 | 2.87M |
| October 23, 2025 | 13.3 | 13.38 | 13.38 | 13.45 | 13.15 | 2.98M |
| October 22, 2025 | 13.5 | 13.33 | 13.33 | 13.5 | 13.23 | 3.28M |
| October 21, 2025 | 13.13 | 13.24 | 13.24 | 13.25 | 13.04 | 3.26M |
| October 20, 2025 | 12.98 | 13.13 | 13.13 | 13.15 | 12.98 | 3.26M |
| October 17, 2025 | 13.08 | 12.89 | 12.89 | 13.2 | 12.88 | 3.56M |
| October 16, 2025 | 13.29 | 13.09 | 13.09 | 13.34 | 13.02 | 3.61M |
| October 15, 2025 | 13.19 | 13.28 | 13.28 | 13.29 | 13.03 | 3.6M |
| October 14, 2025 | 13.26 | 13.18 | 13.18 | 13.45 | 13.09 | 3.85M |
| October 13, 2025 | 12.8 | 13.26 | 13.26 | 13.29 | 12.69 | 3.88M |
| October 10, 2025 | 13.07 | 13.28 | 13.28 | 13.35 | 13.05 | 4.07M |
| October 09, 2025 | 12.98 | 13.15 | 13.15 | 13.22 | 12.86 | 4.85M |
| September 30, 2025 | 13 | 12.9 | 12.9 | 13.05 | 12.85 | 4.04M |
| September 29, 2025 | 13.03 | 12.9 | 12.9 | 13.08 | 12.75 | 5.42M |
| September 26, 2025 | 13.12 | 13.09 | 13.09 | 13.52 | 12.95 | 6.69M |
| September 25, 2025 | 13.26 | 13.09 | 13.09 | 13.33 | 13.08 | 4.15M |
| September 24, 2025 | 13.17 | 13.25 | 13.25 | 13.26 | 12.97 | 4.54M |
| September 23, 2025 | 13.3 | 13.06 | 13.06 | 13.38 | 12.8 | 7.06M |
| September 22, 2025 | 13.92 | 13.34 | 13.34 | 13.92 | 13.13 | 11M |
| September 19, 2025 | 14.35 | 14.08 | 14.08 | 14.39 | 14.03 | 13.47M |
| September 18, 2025 | 13.97 | 14.74 | 14.74 | 15.36 | 13.92 | 24.17M |
| September 17, 2025 | 14.18 | 13.96 | 13.96 | 14.18 | 13.95 | 5.38M |
| September 16, 2025 | 14 | 14.18 | 14.18 | 14.18 | 13.93 | 4.77M |
| September 15, 2025 | 14.23 | 14.05 | 14.05 | 14.23 | 14.01 | 3.91M |
| September 12, 2025 | 14.31 | 14.15 | 14.15 | 14.37 | 14.12 | 5.19M |
| September 11, 2025 | 14.15 | 14.31 | 14.31 | 14.33 | 13.92 | 5.35M |
| September 10, 2025 | 14.07 | 14.18 | 14.18 | 14.25 | 14 | 4.53M |
| September 09, 2025 | 14.62 | 14.08 | 14.08 | 14.64 | 14.06 | 8.42M |
| September 08, 2025 | 14.76 | 14.65 | 14.65 | 14.79 | 14.41 | 6.51M |
| September 05, 2025 | 14.31 | 14.55 | 14.55 | 14.55 | 14.07 | 6.66M |
| September 04, 2025 | 14.25 | 14.29 | 14.29 | 14.61 | 13.92 | 8.81M |
| September 03, 2025 | 15.1 | 14.32 | 14.32 | 15.23 | 14.25 | 10.34M |
| September 02, 2025 | 15.94 | 15.13 | 15.13 | 15.94 | 15.01 | 10.94M |
| September 01, 2025 | 16.09 | 15.93 | 15.93 | 16.16 | 15.61 | 9.66M |
| August 29, 2025 | 16.17 | 16.1 | 16.1 | 16.8 | 15.8 | 13.08M |
| August 28, 2025 | 16.5 | 16.34 | 16.34 | 16.8 | 15.63 | 17.28M |
| August 27, 2025 | 16.66 | 16.55 | 16.55 | 16.92 | 16.3 | 24.94M |
| August 26, 2025 | 15.7 | 17.04 | 17.04 | 17.39 | 15.43 | 36.26M |
| August 25, 2025 | 15.95 | 15.85 | 15.85 | 16.15 | 15.57 | 23.22M |
| August 22, 2025 | 15.13 | 16.08 | 16.08 | 16.37 | 15.01 | 35.33M |
| August 21, 2025 | 16 | 15.29 | 15.29 | 16.55 | 15.19 | 37.81M |
| August 20, 2025 | 14.4 | 15.83 | 15.83 | 15.83 | 14.32 | 33.77M |
| August 19, 2025 | 14.34 | 14.39 | 14.39 | 14.41 | 14.16 | 5.99M |
| August 18, 2025 | 14.28 | 14.3 | 14.3 | 14.35 | 14.25 | 4.6M |
| August 15, 2025 | 14.12 | 14.22 | 14.22 | 14.27 | 14.09 | 3.81M |
| August 14, 2025 | 14.36 | 14.14 | 14.14 | 14.4 | 14.11 | 5.61M |
| August 13, 2025 | 14.53 | 14.35 | 14.35 | 14.53 | 14.3 | 5.72M |
| August 12, 2025 | 14.62 | 14.46 | 14.46 | 14.66 | 14.43 | 4.3M |
| August 11, 2025 | 14.5 | 14.61 | 14.61 | 14.68 | 14.45 | 4.91M |
| August 08, 2025 | 14.55 | 14.54 | 14.54 | 14.62 | 14.41 | 4.52M |