13.14
-0.08(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 13.22 | 13.16 | 13.16 | 13.33 | 12.95 | 3.61M |
| December 24, 2025 | 13.2 | 13.22 | 13.22 | 13.37 | 13.03 | 4.74M |
| December 23, 2025 | 13.4 | 13.32 | 13.32 | 13.52 | 13.13 | 3.8M |
| December 22, 2025 | 13.42 | 13.49 | 13.49 | 13.85 | 13.36 | 3.82M |
| December 19, 2025 | 13.4 | 13.4 | 13.4 | 13.75 | 13.33 | 4.16M |
| December 18, 2025 | 13.45 | 13.34 | 13.34 | 13.51 | 13.18 | 4.01M |
| December 17, 2025 | 13.77 | 13.5 | 13.5 | 13.8 | 12.9 | 6.33M |
| December 16, 2025 | 14.2 | 13.53 | 13.53 | 14.39 | 13.39 | 5.92M |
| December 15, 2025 | 14.02 | 14.26 | 14.26 | 14.6 | 13.8 | 8.18M |
| December 12, 2025 | 14.39 | 14.22 | 14.22 | 14.54 | 14 | 6.71M |
| December 11, 2025 | 15.05 | 14.44 | 14.44 | 15.09 | 14.39 | 7.54M |
| December 10, 2025 | 14.96 | 15.09 | 15.09 | 15.39 | 14.8 | 12.06M |
| December 09, 2025 | 14.53 | 14.82 | 14.82 | 15.6 | 14.21 | 19.94M |
| December 08, 2025 | 13.56 | 14.48 | 14.48 | 14.48 | 13.31 | 9.63M |
| December 05, 2025 | 13.62 | 13.16 | 13.16 | 13.8 | 12.8 | 12.08M |
| 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 |