13.51
+0.06(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 13.48 | 13.51 | 13.51 | 13.74 | 13.43 | 4.87M |
| November 06, 2025 | 13.23 | 13.45 | 13.45 | 13.47 | 13.2 | 3.57M |
| November 05, 2025 | 13.15 | 13.25 | 13.25 | 13.26 | 13.1 | 2.65M |
| November 04, 2025 | 13.22 | 13.22 | 13.22 | 13.29 | 13.11 | 3.24M |
| November 03, 2025 | 13.3 | 13.23 | 13.23 | 13.37 | 13.12 | 4.95M |
| October 31, 2025 | 13.45 | 13.29 | 13.29 | 13.47 | 13.1 | 7.07M |
| October 30, 2025 | 14.17 | 13.44 | 13.44 | 14.17 | 13.44 | 15.18M |
| October 29, 2025 | 14.72 | 14.93 | 14.93 | 14.97 | 14.59 | 3.74M |
| October 28, 2025 | 14.74 | 14.71 | 14.71 | 14.77 | 14.65 | 2.23M |
| October 27, 2025 | 14.55 | 14.7 | 14.7 | 14.78 | 14.47 | 3.04M |
| October 24, 2025 | 14.69 | 14.54 | 14.54 | 14.75 | 14.51 | 1.67M |
| October 23, 2025 | 14.61 | 14.7 | 14.7 | 14.7 | 14.4 | 2.04M |
| October 22, 2025 | 14.52 | 14.5 | 14.5 | 14.6 | 14.42 | 1.07M |
| October 21, 2025 | 14.4 | 14.5 | 14.5 | 14.57 | 14.38 | 1.55M |
| October 20, 2025 | 14.6 | 14.43 | 14.43 | 14.67 | 14.32 | 1.46M |
| October 17, 2025 | 14.8 | 14.5 | 14.5 | 14.8 | 14.46 | 1.84M |
| October 16, 2025 | 14.68 | 14.72 | 14.72 | 14.83 | 14.63 | 2.27M |
| October 15, 2025 | 14.6 | 14.65 | 14.65 | 14.75 | 14.51 | 2M |
| October 14, 2025 | 14.59 | 14.58 | 14.58 | 14.69 | 14.47 | 2.18M |
| October 13, 2025 | 14.34 | 14.56 | 14.56 | 14.61 | 14.22 | 2.64M |
| October 10, 2025 | 14.47 | 14.63 | 14.63 | 14.78 | 14.36 | 2.74M |
| October 09, 2025 | 14.69 | 14.43 | 14.43 | 14.7 | 14.32 | 3.56M |
| September 30, 2025 | 14.55 | 14.62 | 14.62 | 14.74 | 14.41 | 3.65M |
| September 29, 2025 | 14.25 | 14.41 | 14.41 | 14.44 | 13.89 | 3.61M |
| September 26, 2025 | 14.05 | 14.19 | 14.19 | 14.23 | 13.94 | 1.97M |
| September 25, 2025 | 14.22 | 14 | 14 | 14.31 | 14 | 1.75M |
| September 24, 2025 | 14.05 | 14.22 | 14.22 | 14.22 | 13.92 | 1.75M |
| September 23, 2025 | 14.23 | 13.99 | 13.99 | 14.35 | 13.74 | 2.77M |
| September 22, 2025 | 14.32 | 14.2 | 14.2 | 14.33 | 14.04 | 2.34M |
| September 19, 2025 | 14.24 | 14.26 | 14.26 | 14.38 | 14.15 | 2.06M |
| September 18, 2025 | 14.56 | 14.21 | 14.21 | 14.61 | 14.15 | 3.74M |
| September 17, 2025 | 14.67 | 14.65 | 14.65 | 14.68 | 14.49 | 2.35M |
| September 16, 2025 | 14.77 | 14.6 | 14.6 | 14.77 | 14.45 | 3.01M |
| September 15, 2025 | 14.85 | 14.75 | 14.75 | 14.86 | 14.68 | 2.32M |
| September 12, 2025 | 15 | 14.85 | 14.85 | 15 | 14.74 | 2.63M |
| September 11, 2025 | 14.82 | 15 | 15 | 15 | 14.7 | 2.72M |
| September 10, 2025 | 15.15 | 14.85 | 14.85 | 15.3 | 14.75 | 3.59M |
| September 09, 2025 | 15.2 | 15.13 | 15.13 | 15.29 | 15.05 | 3.83M |
| September 08, 2025 | 14.92 | 15.19 | 15.19 | 15.25 | 14.8 | 4.5M |
| September 05, 2025 | 14.66 | 14.87 | 14.87 | 14.87 | 14.46 | 3.56M |
| September 04, 2025 | 14.5 | 14.65 | 14.65 | 14.75 | 14.37 | 3.5M |
| September 03, 2025 | 14.82 | 14.49 | 14.49 | 14.91 | 14.44 | 3.33M |
| September 02, 2025 | 15.33 | 14.82 | 14.82 | 15.37 | 14.66 | 5.65M |
| September 01, 2025 | 15.1 | 15.32 | 15.32 | 15.38 | 14.89 | 7.27M |
| August 29, 2025 | 15.03 | 14.98 | 14.98 | 15.17 | 14.79 | 6.23M |
| August 28, 2025 | 14.96 | 14.99 | 14.99 | 15.07 | 14.59 | 6.05M |
| August 27, 2025 | 15.3 | 14.84 | 14.84 | 15.35 | 14.82 | 4.74M |
| August 26, 2025 | 15 | 15.28 | 15.28 | 15.31 | 14.9 | 5.95M |
| August 25, 2025 | 15.12 | 15.05 | 15.05 | 15.16 | 14.9 | 4.04M |
| August 22, 2025 | 15.12 | 15.09 | 15.09 | 15.17 | 14.88 | 4.33M |
| August 21, 2025 | 14.75 | 15.09 | 15.09 | 15.25 | 14.7 | 6.54M |
| August 20, 2025 | 14.52 | 14.75 | 14.75 | 14.76 | 14.46 | 4.52M |
| August 19, 2025 | 14.5 | 14.48 | 14.48 | 14.54 | 14.4 | 3.02M |
| August 18, 2025 | 14.71 | 14.5 | 14.5 | 14.73 | 14.45 | 5.87M |
| August 15, 2025 | 14.6 | 14.63 | 14.63 | 14.76 | 14.53 | 3.5M |
| August 14, 2025 | 14.88 | 14.63 | 14.63 | 14.96 | 14.63 | 3.26M |
| August 13, 2025 | 15.08 | 14.88 | 14.88 | 15.09 | 14.82 | 3.07M |
| August 12, 2025 | 15.09 | 15 | 15 | 15.15 | 14.9 | 2.63M |
| August 11, 2025 | 15.1 | 15.12 | 15.12 | 15.14 | 14.97 | 3.22M |
| August 08, 2025 | 15.09 | 15.05 | 15.05 | 15.13 | 14.89 | 4.28M |