13.68
+0.2(+1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.25 | 13.48 | 13.48 | 14.6 | 13.4 | 32.45M |
| December 03, 2025 | 15 | 14.72 | 14.72 | 15.77 | 14.08 | 49.28M |
| December 02, 2025 | 13.45 | 14.87 | 14.87 | 14.87 | 13.1 | 19.29M |
| December 01, 2025 | 13.35 | 13.52 | 13.52 | 13.75 | 13.22 | 13.72M |
| November 28, 2025 | 13.18 | 13.21 | 13.21 | 13.35 | 12.8 | 17.09M |
| November 27, 2025 | 12.62 | 12.97 | 12.97 | 13.4 | 12.42 | 19.34M |
| November 26, 2025 | 12.53 | 12.58 | 12.58 | 12.69 | 12.38 | 10.36M |
| November 25, 2025 | 12.2 | 12.48 | 12.48 | 12.6 | 11.69 | 12.47M |
| November 24, 2025 | 12.58 | 12.36 | 12.36 | 12.68 | 12.17 | 9.02M |
| November 21, 2025 | 12.49 | 12.34 | 12.34 | 13.05 | 12.25 | 16.06M |
| November 20, 2025 | 13.3 | 12.68 | 12.68 | 13.34 | 12.6 | 16.86M |
| November 19, 2025 | 13.44 | 13.34 | 13.34 | 13.66 | 13.17 | 12.54M |
| November 18, 2025 | 13.85 | 13.44 | 13.44 | 13.87 | 13.25 | 12.87M |
| November 17, 2025 | 13.78 | 13.59 | 13.59 | 13.89 | 13.42 | 16.78M |
| November 14, 2025 | 13.35 | 13.46 | 13.46 | 14.26 | 13.35 | 23.12M |
| November 13, 2025 | 13.2 | 13.58 | 13.58 | 14 | 12.93 | 33.7M |
| November 12, 2025 | 13.7 | 13.12 | 13.12 | 14.01 | 13.03 | 31.07M |
| November 11, 2025 | 14.16 | 13.86 | 13.86 | 14.88 | 13.75 | 45.94M |
| November 10, 2025 | 13 | 14.08 | 14.08 | 14.08 | 12.68 | 25.07M |
| November 07, 2025 | 12.72 | 12.8 | 12.8 | 13.45 | 12.51 | 26.44M |
| November 06, 2025 | 12.42 | 12.75 | 12.75 | 13.35 | 12 | 33.54M |
| November 05, 2025 | 12.1 | 12.32 | 12.32 | 13.19 | 12 | 39.71M |
| November 04, 2025 | 12.15 | 11.99 | 11.99 | 12.2 | 11.85 | 15.11M |
| November 03, 2025 | 11.37 | 11.98 | 11.98 | 12.4 | 11.34 | 21.3M |
| October 31, 2025 | 10.87 | 11.32 | 11.32 | 11.77 | 10.87 | 16.27M |
| October 30, 2025 | 10.86 | 10.82 | 10.82 | 11 | 10.76 | 7.53M |
| October 29, 2025 | 11.11 | 10.86 | 10.86 | 11.21 | 10.68 | 10.46M |
| October 28, 2025 | 11 | 11.17 | 11.17 | 11.25 | 10.92 | 7.97M |
| October 27, 2025 | 11.09 | 11.01 | 11.01 | 11.15 | 10.92 | 9.91M |
| October 24, 2025 | 11.14 | 11.11 | 11.11 | 11.33 | 11.06 | 9.46M |
| October 23, 2025 | 10.95 | 11.14 | 11.14 | 11.16 | 10.86 | 10.47M |
| October 22, 2025 | 10.99 | 10.95 | 10.95 | 11.3 | 10.94 | 11.34M |
| October 21, 2025 | 10.99 | 11.03 | 11.03 | 11.03 | 10.83 | 10.79M |
| October 20, 2025 | 10.66 | 11.01 | 11.01 | 11.03 | 10.56 | 15.84M |
| October 17, 2025 | 10.66 | 10.58 | 10.58 | 10.8 | 10.57 | 10.24M |
| October 16, 2025 | 10.76 | 10.64 | 10.64 | 10.88 | 10.53 | 9.44M |
| October 15, 2025 | 10.73 | 10.68 | 10.68 | 10.92 | 10.57 | 14.98M |
| October 14, 2025 | 10.42 | 10.67 | 10.67 | 10.78 | 10.42 | 13.99M |
| October 13, 2025 | 10.13 | 10.46 | 10.46 | 10.62 | 10.1 | 11.11M |
| October 10, 2025 | 10.1 | 10.41 | 10.41 | 10.99 | 10.05 | 15.25M |
| October 09, 2025 | 10.28 | 10.06 | 10.06 | 10.29 | 9.98 | 9.54M |
| September 30, 2025 | 10.2 | 10.32 | 10.32 | 10.37 | 10.12 | 7.78M |
| September 29, 2025 | 10.15 | 10.18 | 10.18 | 10.32 | 9.91 | 9.72M |
| September 26, 2025 | 10.09 | 10.13 | 10.13 | 10.3 | 9.92 | 9.37M |
| September 25, 2025 | 10.08 | 10.1 | 10.1 | 10.34 | 10 | 9.31M |
| September 24, 2025 | 10.01 | 10.08 | 10.08 | 10.14 | 9.9 | 7.43M |
| September 23, 2025 | 10.18 | 10.03 | 10.03 | 10.2 | 9.86 | 10.11M |
| September 22, 2025 | 10.38 | 10.19 | 10.19 | 10.42 | 10.08 | 8.3M |
| September 19, 2025 | 10.38 | 10.24 | 10.24 | 10.47 | 10.14 | 12.72M |
| September 18, 2025 | 10.86 | 10.4 | 10.4 | 10.95 | 10.32 | 20.16M |
| September 17, 2025 | 11.18 | 10.81 | 10.81 | 11.18 | 10.71 | 21.3M |
| September 16, 2025 | 11.12 | 11.11 | 11.11 | 11.52 | 10.92 | 35.44M |
| September 15, 2025 | 11.16 | 11.4 | 11.4 | 11.88 | 11 | 46.78M |
| September 12, 2025 | 11.03 | 10.8 | 10.8 | 11.32 | 10.74 | 16.22M |
| September 11, 2025 | 11.09 | 11.03 | 11.03 | 11.41 | 10.73 | 22.21M |
| September 10, 2025 | 10.89 | 11.09 | 11.09 | 11.6 | 10.8 | 28.71M |
| September 09, 2025 | 10.6 | 11.08 | 11.08 | 11.33 | 10.6 | 39.17M |
| September 08, 2025 | 10.53 | 10.65 | 10.65 | 10.78 | 10.48 | 23.76M |
| September 05, 2025 | 10.77 | 10.62 | 10.62 | 11 | 10.29 | 35.76M |
| September 04, 2025 | 9.85 | 10.78 | 10.78 | 10.78 | 9.8 | 24.65M |