13.33
-0.16(-1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.26 | 13.49 | 13.49 | 14.16 | 12.61 | 20.93M |
| December 03, 2025 | 15 | 13.87 | 13.87 | 15.32 | 13.55 | 29.3M |
| December 02, 2025 | 12.71 | 13.93 | 13.93 | 13.93 | 12.62 | 7.16M |
| December 01, 2025 | 13.2 | 12.66 | 12.66 | 13.33 | 12.55 | 7.69M |
| November 28, 2025 | 13.08 | 13.08 | 13.08 | 13.29 | 12.83 | 8.04M |
| November 27, 2025 | 13.15 | 13.14 | 13.14 | 13.57 | 12.9 | 10.91M |
| November 26, 2025 | 13.12 | 13.28 | 13.28 | 13.95 | 12.9 | 12.9M |
| November 25, 2025 | 13.07 | 13.3 | 13.3 | 13.46 | 12.76 | 19.5M |
| November 24, 2025 | 15.19 | 13.83 | 13.83 | 15.2 | 13.83 | 17.25M |
| November 21, 2025 | 14 | 15.37 | 15.37 | 15.37 | 13.97 | 27.49M |
| November 20, 2025 | 12.87 | 13.97 | 13.97 | 13.97 | 12.59 | 13.24M |
| November 19, 2025 | 12.15 | 12.7 | 12.7 | 12.8 | 12.15 | 7.95M |
| November 18, 2025 | 12.07 | 12.2 | 12.2 | 12.59 | 11.92 | 7.49M |
| November 17, 2025 | 11.26 | 12.13 | 12.13 | 12.19 | 11.26 | 9.83M |
| November 14, 2025 | 11.17 | 11.35 | 11.35 | 11.48 | 11.02 | 6.62M |
| November 13, 2025 | 10.87 | 11.17 | 11.17 | 11.35 | 10.76 | 4.76M |
| November 12, 2025 | 10.92 | 10.87 | 10.87 | 10.95 | 10.67 | 4.65M |
| November 11, 2025 | 10.6 | 10.7 | 10.7 | 10.91 | 10.57 | 4.98M |
| November 10, 2025 | 10.74 | 10.59 | 10.59 | 10.74 | 10.53 | 3.01M |
| November 07, 2025 | 10.39 | 10.61 | 10.61 | 10.74 | 10.36 | 4.58M |
| November 06, 2025 | 11.18 | 10.39 | 10.39 | 11.2 | 10.37 | 7.43M |
| November 05, 2025 | 11.07 | 11.01 | 11.01 | 11.42 | 10.9 | 11.29M |
| November 04, 2025 | 11.02 | 11.07 | 11.07 | 11.21 | 10.86 | 16.45M |
| November 03, 2025 | 10.66 | 11.06 | 11.06 | 11.07 | 10.55 | 6.5M |
| October 31, 2025 | 10.2 | 10.67 | 10.67 | 10.68 | 10.15 | 4.97M |
| October 30, 2025 | 10.1 | 10.25 | 10.25 | 10.31 | 9.96 | 4.08M |
| October 29, 2025 | 9.95 | 10.14 | 10.14 | 10.17 | 9.86 | 2.79M |
| October 28, 2025 | 9.88 | 10.02 | 10.02 | 10.07 | 9.88 | 2.08M |
| October 27, 2025 | 9.95 | 9.93 | 9.93 | 10.03 | 9.83 | 2.96M |
| October 24, 2025 | 9.95 | 9.94 | 9.94 | 9.96 | 9.79 | 2.74M |
| October 23, 2025 | 9.89 | 9.9 | 9.9 | 9.92 | 9.64 | 3.27M |
| October 22, 2025 | 9.83 | 9.92 | 9.92 | 9.96 | 9.78 | 2.18M |
| October 21, 2025 | 9.78 | 9.8 | 9.8 | 9.87 | 9.69 | 3.21M |
| October 20, 2025 | 9.68 | 9.79 | 9.79 | 9.87 | 9.68 | 3.23M |
| October 17, 2025 | 9.83 | 9.65 | 9.65 | 9.88 | 9.25 | 3.38M |
| October 16, 2025 | 10.16 | 9.84 | 9.84 | 10.2 | 9.78 | 3.19M |
| October 15, 2025 | 10.08 | 10.12 | 10.12 | 10.26 | 10.03 | 2.85M |
| October 14, 2025 | 10.06 | 10.03 | 10.03 | 10.24 | 10.01 | 3.14M |
| October 13, 2025 | 9.95 | 10.01 | 10.01 | 10.08 | 9.7 | 3.34M |
| October 10, 2025 | 9.98 | 10.13 | 10.13 | 10.29 | 9.92 | 3.18M |
| October 09, 2025 | 10.09 | 10 | 10 | 10.09 | 9.88 | 2.16M |
| September 30, 2025 | 10.13 | 10 | 10 | 10.28 | 9.98 | 2.57M |
| September 29, 2025 | 10.2 | 10.13 | 10.13 | 10.22 | 9.96 | 2.53M |
| September 26, 2025 | 10.07 | 10.2 | 10.2 | 10.27 | 9.96 | 1.78M |
| September 25, 2025 | 10.2 | 10.07 | 10.07 | 10.33 | 10.03 | 1.42M |
| September 24, 2025 | 10.18 | 10.2 | 10.2 | 10.24 | 10 | 2.3M |
| September 23, 2025 | 10.57 | 10.19 | 10.19 | 10.57 | 9.81 | 2.7M |
| September 22, 2025 | 10.1 | 10.2 | 10.2 | 10.38 | 10.01 | 1.75M |
| September 19, 2025 | 10.36 | 10.16 | 10.16 | 10.4 | 9.99 | 3.75M |
| September 18, 2025 | 10.8 | 10.35 | 10.35 | 10.85 | 10.3 | 2.8M |
| September 17, 2025 | 10.88 | 10.8 | 10.8 | 10.98 | 10.76 | 2.02M |
| September 16, 2025 | 10.53 | 10.8 | 10.8 | 10.84 | 10.44 | 2.32M |
| September 15, 2025 | 10.72 | 10.52 | 10.52 | 10.75 | 10.48 | 1.83M |
| September 12, 2025 | 10.81 | 10.7 | 10.7 | 10.9 | 10.69 | 2.84M |
| September 11, 2025 | 10.95 | 10.81 | 10.81 | 10.95 | 10.61 | 2.8M |
| September 10, 2025 | 10.76 | 10.77 | 10.77 | 10.86 | 10.69 | 2.04M |
| September 09, 2025 | 10.71 | 10.79 | 10.79 | 10.86 | 10.67 | 2.47M |
| September 08, 2025 | 10.76 | 10.79 | 10.79 | 10.92 | 10.35 | 3.48M |
| September 05, 2025 | 10.78 | 10.79 | 10.79 | 10.9 | 10.36 | 2.33M |
| September 04, 2025 | 10.65 | 10.84 | 10.84 | 10.97 | 10.49 | 2.72M |