13.17
-0.02(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 13.14 | 13.17 | 13.17 | 13.21 | 13.01 | 2.17M |
| December 24, 2025 | 12.96 | 13.19 | 13.19 | 13.3 | 12.93 | 3.37M |
| December 23, 2025 | 13.15 | 12.9 | 12.9 | 13.18 | 12.87 | 3.62M |
| December 22, 2025 | 13.3 | 13.08 | 13.08 | 13.39 | 13.07 | 3.22M |
| December 19, 2025 | 12.83 | 13.24 | 13.24 | 13.25 | 12.83 | 3.36M |
| December 18, 2025 | 12.8 | 12.93 | 12.93 | 13.02 | 12.67 | 3.66M |
| December 17, 2025 | 12.98 | 12.74 | 12.74 | 13.11 | 12.49 | 4.68M |
| December 16, 2025 | 13.19 | 13.02 | 13.02 | 13.32 | 12.94 | 3.58M |
| December 15, 2025 | 13.23 | 13.29 | 13.29 | 13.39 | 13.17 | 3.76M |
| December 12, 2025 | 13.72 | 13.21 | 13.21 | 13.8 | 13.14 | 6.33M |
| December 11, 2025 | 14.38 | 13.7 | 13.7 | 14.44 | 13.66 | 7.14M |
| December 10, 2025 | 14.18 | 14.38 | 14.38 | 14.41 | 14.02 | 8.72M |
| December 09, 2025 | 13.73 | 14.42 | 14.42 | 14.7 | 13.71 | 12.27M |
| December 08, 2025 | 13.88 | 13.73 | 13.73 | 14.01 | 13.66 | 4.19M |
| December 05, 2025 | 13.79 | 13.91 | 13.91 | 14.08 | 13.66 | 3.05M |
| December 04, 2025 | 13.96 | 13.78 | 13.78 | 14.12 | 13.76 | 3.16M |
| December 03, 2025 | 14.08 | 14.06 | 14.06 | 14.16 | 13.93 | 3.42M |
| December 02, 2025 | 14.28 | 14.07 | 14.07 | 14.32 | 13.97 | 3.71M |
| December 01, 2025 | 14.36 | 14.28 | 14.28 | 14.59 | 14.21 | 4.13M |
| November 28, 2025 | 13.91 | 14.17 | 14.17 | 14.19 | 13.79 | 2.88M |
| November 27, 2025 | 13.83 | 13.93 | 13.93 | 14.01 | 13.74 | 2.96M |
| November 26, 2025 | 14.16 | 13.77 | 13.77 | 14.16 | 13.74 | 3.26M |
| November 25, 2025 | 13.87 | 13.99 | 13.99 | 14.11 | 13.81 | 3.6M |
| November 24, 2025 | 13.65 | 13.69 | 13.69 | 13.8 | 13.44 | 3.7M |
| November 21, 2025 | 13.88 | 13.51 | 13.51 | 14.18 | 13.41 | 7.05M |
| November 20, 2025 | 14.31 | 14 | 14 | 14.38 | 13.91 | 7.04M |
| November 19, 2025 | 14.22 | 14.39 | 14.39 | 14.41 | 14.05 | 6.48M |
| November 18, 2025 | 14.8 | 14.24 | 14.24 | 14.91 | 14.17 | 8.5M |
| November 17, 2025 | 14.92 | 14.71 | 14.71 | 15.34 | 14.47 | 10.81M |
| November 14, 2025 | 14.3 | 14.5 | 14.5 | 14.7 | 14.26 | 7.15M |
| November 13, 2025 | 14.18 | 14.36 | 14.36 | 14.43 | 14 | 7.41M |
| November 12, 2025 | 14.26 | 14.23 | 14.23 | 14.7 | 14.14 | 8.47M |
| November 11, 2025 | 14.18 | 14.29 | 14.29 | 14.38 | 14.14 | 7.07M |
| November 10, 2025 | 14.19 | 14.17 | 14.17 | 14.25 | 14.01 | 5.49M |
| November 07, 2025 | 14.11 | 14.12 | 14.12 | 14.26 | 14 | 7.23M |
| November 06, 2025 | 14.18 | 14.11 | 14.11 | 14.19 | 13.89 | 7.3M |
| November 05, 2025 | 13.87 | 14.12 | 14.12 | 14.22 | 13.8 | 10.51M |
| November 04, 2025 | 13.98 | 13.88 | 13.88 | 14.04 | 13.77 | 8.42M |
| November 03, 2025 | 14.03 | 13.97 | 13.97 | 14.08 | 13.72 | 14.09M |
| October 31, 2025 | 13.88 | 14.37 | 14.37 | 14.4 | 13.72 | 18.33M |
| October 30, 2025 | 13.84 | 13.65 | 13.65 | 14.29 | 13.65 | 12.67M |
| October 29, 2025 | 13.86 | 14 | 14 | 14.18 | 13.63 | 20.28M |
| October 28, 2025 | 13.95 | 13.6 | 13.6 | 14.58 | 13.6 | 31.47M |
| October 27, 2025 | 13.69 | 13.95 | 13.95 | 13.95 | 13.46 | 11.27M |
| October 24, 2025 | 12.61 | 12.68 | 12.68 | 12.85 | 12.6 | 3.9M |
| October 23, 2025 | 12.42 | 12.68 | 12.68 | 12.68 | 12.35 | 3.78M |
| October 22, 2025 | 12.35 | 12.49 | 12.49 | 12.58 | 12.35 | 2.47M |
| October 21, 2025 | 12.2 | 12.44 | 12.44 | 12.44 | 12.15 | 2.89M |
| October 20, 2025 | 12.11 | 12.2 | 12.2 | 12.23 | 12.1 | 2.43M |
| October 17, 2025 | 12.25 | 12.09 | 12.09 | 12.37 | 12.05 | 3.14M |
| October 16, 2025 | 12.35 | 12.28 | 12.28 | 12.51 | 12.26 | 2.66M |
| October 15, 2025 | 12.09 | 12.37 | 12.37 | 12.37 | 12.07 | 3.29M |
| October 14, 2025 | 12.1 | 12.09 | 12.09 | 12.26 | 12.06 | 2.63M |
| October 13, 2025 | 11.88 | 12.08 | 12.08 | 12.15 | 11.7 | 3.37M |
| October 10, 2025 | 12.03 | 12.2 | 12.2 | 12.3 | 12.03 | 3.3M |
| October 09, 2025 | 12.15 | 12.04 | 12.04 | 12.15 | 11.96 | 2.77M |
| September 30, 2025 | 12.25 | 12.1 | 12.1 | 12.29 | 12.1 | 2.05M |
| September 29, 2025 | 12.22 | 12.23 | 12.23 | 12.32 | 11.97 | 2.62M |
| September 26, 2025 | 12.04 | 12.17 | 12.17 | 12.33 | 11.96 | 3.26M |
| September 25, 2025 | 12.37 | 12.14 | 12.04 | 12.42 | 12.06 | 3.33M |