13.74
+0.22(+1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.73 | 13.52 | 13.52 | 13.87 | 13.37 | 4.65M |
| December 03, 2025 | 14 | 13.74 | 13.74 | 14.15 | 13.54 | 4.36M |
| December 02, 2025 | 13.98 | 13.99 | 13.99 | 14.28 | 13.68 | 3.81M |
| December 01, 2025 | 14.4 | 13.98 | 13.98 | 14.48 | 13.85 | 4.09M |
| November 28, 2025 | 14.04 | 14.35 | 14.35 | 14.43 | 13.84 | 4.04M |
| November 27, 2025 | 13.5 | 14 | 14 | 14.19 | 13.48 | 3.58M |
| November 26, 2025 | 13.89 | 13.5 | 13.5 | 14.02 | 13.41 | 3.8M |
| November 25, 2025 | 13.86 | 13.82 | 13.82 | 14.08 | 13.7 | 3.33M |
| November 24, 2025 | 13.62 | 13.68 | 13.68 | 13.82 | 13.36 | 4.8M |
| November 21, 2025 | 14.33 | 13.62 | 13.62 | 14.45 | 13.4 | 5.57M |
| November 20, 2025 | 14.7 | 14.26 | 14.26 | 14.98 | 14.12 | 6.76M |
| November 19, 2025 | 15.7 | 14.7 | 14.7 | 15.83 | 14.55 | 7.35M |
| November 18, 2025 | 15.75 | 15.51 | 15.51 | 15.84 | 15.35 | 4.56M |
| November 17, 2025 | 16.52 | 15.75 | 15.75 | 16.52 | 15.52 | 5.23M |
| November 14, 2025 | 16.15 | 16.2 | 16.2 | 16.55 | 16.1 | 3.93M |
| November 13, 2025 | 15.85 | 16.1 | 16.1 | 16.23 | 15.72 | 3.57M |
| November 12, 2025 | 16.12 | 15.85 | 15.85 | 16.23 | 15.78 | 2.94M |
| November 11, 2025 | 16.17 | 16.12 | 16.12 | 16.45 | 15.98 | 3.48M |
| November 10, 2025 | 15.92 | 16.2 | 16.2 | 16.58 | 15.81 | 5.62M |
| November 07, 2025 | 15.99 | 15.86 | 15.86 | 15.99 | 15.63 | 2.82M |
| November 06, 2025 | 15.83 | 15.83 | 15.83 | 16 | 15.62 | 4.95M |
| November 05, 2025 | 15.8 | 15.9 | 15.9 | 15.97 | 15.49 | 4.17M |
| November 04, 2025 | 16.03 | 15.76 | 15.76 | 16.11 | 15.58 | 4.54M |
| November 03, 2025 | 15.47 | 16.03 | 16.03 | 16.05 | 15.3 | 6.52M |
| October 31, 2025 | 15.3 | 15.47 | 15.47 | 15.57 | 15.23 | 4.48M |
| October 30, 2025 | 15.9 | 15.28 | 15.28 | 15.93 | 15.01 | 7.85M |
| October 29, 2025 | 15.95 | 15.9 | 15.9 | 16.44 | 15.61 | 8.69M |
| October 28, 2025 | 15.63 | 16.05 | 16.05 | 16.36 | 15.63 | 8.65M |
| October 27, 2025 | 15.9 | 15.59 | 15.59 | 16.09 | 15.52 | 11.61M |
| October 24, 2025 | 15.27 | 15.95 | 15.95 | 16 | 15.11 | 17.56M |
| October 23, 2025 | 15.05 | 15.4 | 15.4 | 15.72 | 14.85 | 25.36M |
| October 22, 2025 | 13.63 | 15 | 15 | 15 | 13.52 | 19.88M |
| October 21, 2025 | 13.49 | 13.64 | 13.64 | 13.65 | 13.3 | 3.97M |
| October 20, 2025 | 13.08 | 13.5 | 13.5 | 13.5 | 13.08 | 4.02M |
| October 17, 2025 | 13.09 | 13.02 | 13.02 | 13.57 | 12.99 | 4.37M |
| October 16, 2025 | 13.22 | 13.05 | 13.05 | 13.33 | 12.98 | 3.44M |
| October 15, 2025 | 13.5 | 13.2 | 13.2 | 13.5 | 13.1 | 3.36M |
| October 14, 2025 | 13.26 | 13.4 | 13.4 | 13.53 | 13.02 | 4.51M |
| October 13, 2025 | 12.96 | 13.08 | 13.08 | 13.21 | 12.6 | 3.91M |
| October 10, 2025 | 13.4 | 13.25 | 13.25 | 13.59 | 13.21 | 3.65M |
| October 09, 2025 | 13.59 | 13.45 | 13.45 | 14 | 13.21 | 7.58M |
| September 30, 2025 | 12.99 | 13.48 | 13.48 | 13.59 | 12.7 | 6.23M |
| September 29, 2025 | 12.9 | 12.93 | 12.93 | 13.29 | 11.93 | 7.56M |
| September 26, 2025 | 13.24 | 13.01 | 13.01 | 13.36 | 12.95 | 4M |
| September 25, 2025 | 13.56 | 13.15 | 13.15 | 13.58 | 13.06 | 5.88M |
| September 24, 2025 | 12.6 | 13.45 | 13.45 | 13.66 | 12.6 | 9.61M |
| September 23, 2025 | 12.98 | 12.73 | 12.73 | 13 | 12.4 | 4.21M |
| September 22, 2025 | 13.29 | 12.98 | 12.98 | 13.32 | 12.88 | 4.16M |
| September 19, 2025 | 13 | 13.26 | 13.26 | 13.35 | 12.82 | 6.76M |
| September 18, 2025 | 13.08 | 12.99 | 12.99 | 13.16 | 12.9 | 3.97M |
| September 17, 2025 | 13.21 | 13.08 | 13.08 | 13.27 | 13.03 | 2.87M |
| September 16, 2025 | 12.93 | 13.2 | 13.2 | 13.24 | 12.9 | 4.44M |
| September 15, 2025 | 13 | 12.85 | 12.85 | 13.05 | 12.82 | 1.93M |
| September 12, 2025 | 13.17 | 12.98 | 12.98 | 13.17 | 12.87 | 2.44M |
| September 11, 2025 | 13.12 | 13.12 | 13.12 | 13.14 | 12.8 | 3.12M |
| September 10, 2025 | 13.1 | 13.05 | 13.05 | 13.16 | 12.94 | 2.21M |
| September 09, 2025 | 13.26 | 13.07 | 13.07 | 13.26 | 12.96 | 2.97M |
| September 08, 2025 | 13.34 | 13.19 | 13.19 | 13.34 | 12.96 | 3.5M |
| September 05, 2025 | 12.93 | 13.23 | 13.23 | 13.31 | 12.68 | 4.39M |
| September 04, 2025 | 12.63 | 12.93 | 12.93 | 13.4 | 12.63 | 6.18M |