13.60
-0.01(-0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 13.61 | 13.6 | 13.6 | 13.83 | 13.3 | 14.5M |
| January 13, 2026 | 13.58 | 13.61 | 13.61 | 13.85 | 13.41 | 13.71M |
| January 12, 2026 | 13.7 | 13.59 | 13.59 | 13.86 | 13.35 | 17.53M |
| January 09, 2026 | 13 | 13.9 | 13.9 | 14.02 | 12.96 | 21.43M |
| January 08, 2026 | 12.48 | 13.05 | 13.05 | 13.2 | 12.42 | 17.07M |
| January 07, 2026 | 12.13 | 12.59 | 12.59 | 12.69 | 12.03 | 16.55M |
| January 06, 2026 | 11.8 | 12.19 | 12.19 | 12.5 | 11.78 | 18.85M |
| January 05, 2026 | 11.85 | 11.79 | 11.79 | 11.99 | 11.73 | 11.17M |
| December 31, 2025 | 11.93 | 11.9 | 11.9 | 11.97 | 11.65 | 8.44M |
| December 30, 2025 | 11.9 | 11.9 | 11.9 | 12.18 | 11.83 | 13.43M |
| December 29, 2025 | 11.5 | 12.05 | 12.05 | 12.17 | 11.44 | 22.74M |
| December 26, 2025 | 11.5 | 11.42 | 11.42 | 11.58 | 11.37 | 11.08M |
| December 25, 2025 | 11.45 | 11.55 | 11.55 | 11.62 | 11.4 | 11.72M |
| December 24, 2025 | 10.81 | 11.46 | 11.46 | 11.7 | 10.81 | 19.31M |
| December 23, 2025 | 10.76 | 10.91 | 10.91 | 10.95 | 10.68 | 6.66M |
| December 22, 2025 | 10.82 | 10.79 | 10.79 | 10.94 | 10.76 | 4.89M |
| December 19, 2025 | 10.52 | 10.75 | 10.75 | 10.83 | 10.41 | 6.25M |
| December 18, 2025 | 10.5 | 10.5 | 10.5 | 10.63 | 10.4 | 4.98M |
| December 17, 2025 | 10.41 | 10.53 | 10.53 | 10.54 | 10.3 | 5.81M |
| December 16, 2025 | 10.8 | 10.42 | 10.42 | 10.87 | 10.35 | 9.77M |
| December 15, 2025 | 10.89 | 10.82 | 10.82 | 10.96 | 10.8 | 4.54M |
| December 12, 2025 | 10.7 | 10.97 | 10.97 | 11.09 | 10.68 | 9.81M |
| December 11, 2025 | 10.86 | 10.7 | 10.7 | 10.89 | 10.7 | 6.64M |
| December 10, 2025 | 10.94 | 10.84 | 10.84 | 10.94 | 10.79 | 6.31M |
| December 09, 2025 | 11 | 10.9 | 10.9 | 11.05 | 10.88 | 5.6M |
| December 08, 2025 | 11.13 | 11.02 | 11.02 | 11.18 | 10.93 | 6.61M |
| December 05, 2025 | 10.8 | 11.08 | 11.08 | 11.08 | 10.75 | 7.25M |
| December 04, 2025 | 10.89 | 10.81 | 10.81 | 11 | 10.77 | 8.04M |
| December 03, 2025 | 10.95 | 10.9 | 10.9 | 11.01 | 10.84 | 6.6M |
| December 02, 2025 | 11.2 | 10.99 | 10.99 | 11.2 | 10.97 | 6.45M |
| December 01, 2025 | 11.18 | 11.15 | 11.15 | 11.32 | 11.11 | 8.56M |
| November 28, 2025 | 11.13 | 11.22 | 11.22 | 11.29 | 11.01 | 7.48M |
| November 27, 2025 | 10.93 | 11.13 | 11.13 | 11.2 | 10.93 | 8.73M |
| November 26, 2025 | 11.1 | 10.92 | 10.92 | 11.23 | 10.88 | 9.29M |
| November 25, 2025 | 11.04 | 11.09 | 11.09 | 11.21 | 10.99 | 8.92M |
| November 24, 2025 | 11.11 | 10.99 | 10.99 | 11.2 | 10.85 | 11.96M |
| November 21, 2025 | 11.5 | 11.03 | 11.03 | 11.64 | 11 | 16.85M |
| November 20, 2025 | 11.85 | 11.6 | 11.6 | 11.88 | 11.51 | 12.19M |
| November 19, 2025 | 12.04 | 11.75 | 11.75 | 12.15 | 11.67 | 14.39M |
| November 18, 2025 | 12.14 | 12.01 | 12.01 | 12.26 | 11.86 | 18.07M |
| November 17, 2025 | 12.13 | 12.26 | 12.26 | 12.35 | 11.99 | 26.64M |
| November 14, 2025 | 12.1 | 12.19 | 12.19 | 12.28 | 11.97 | 46.99M |
| November 13, 2025 | 10.98 | 12.07 | 12.07 | 12.07 | 10.97 | 45.85M |
| November 12, 2025 | 11.18 | 10.97 | 10.97 | 11.19 | 10.9 | 5.83M |
| November 11, 2025 | 11.01 | 11.16 | 11.16 | 11.3 | 11 | 9.49M |
| November 10, 2025 | 10.94 | 10.98 | 10.98 | 11.07 | 10.87 | 6.79M |
| November 07, 2025 | 10.9 | 10.93 | 10.93 | 10.94 | 10.83 | 5.65M |
| November 06, 2025 | 10.88 | 10.89 | 10.89 | 10.97 | 10.84 | 5.97M |
| November 05, 2025 | 10.67 | 10.88 | 10.88 | 10.94 | 10.66 | 6.93M |
| November 04, 2025 | 10.85 | 10.72 | 10.72 | 10.91 | 10.68 | 9.47M |
| November 03, 2025 | 11.12 | 10.89 | 10.89 | 11.18 | 10.81 | 14.59M |
| October 31, 2025 | 11.14 | 11.11 | 11.11 | 11.27 | 11.05 | 11.77M |
| October 30, 2025 | 11.65 | 11.15 | 11.15 | 11.68 | 11.13 | 21.25M |
| October 29, 2025 | 11.67 | 11.81 | 11.81 | 11.85 | 11.63 | 10.35M |
| October 28, 2025 | 11.61 | 11.68 | 11.68 | 11.73 | 11.51 | 8.27M |
| October 27, 2025 | 11.65 | 11.63 | 11.63 | 11.8 | 11.61 | 7.78M |
| October 24, 2025 | 11.7 | 11.64 | 11.64 | 11.73 | 11.52 | 9.75M |
| October 23, 2025 | 11.83 | 11.71 | 11.71 | 11.88 | 11.55 | 9.08M |
| October 22, 2025 | 11.7 | 11.68 | 11.68 | 11.88 | 11.64 | 10.68M |
| October 21, 2025 | 11.44 | 11.94 | 11.94 | 11.99 | 11.4 | 17.81M |