13.01
+0.01(+0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.18 | 13.01 | 13.01 | 13.18 | 12.93 | 3.76M |
| December 03, 2025 | 13.25 | 13.12 | 13.12 | 13.26 | 13.03 | 3.91M |
| December 02, 2025 | 13.25 | 13.3 | 13.3 | 13.34 | 12.86 | 9M |
| December 01, 2025 | 13.37 | 13.47 | 13.47 | 13.51 | 13.27 | 4.5M |
| November 28, 2025 | 13.4 | 13.37 | 13.37 | 13.42 | 13.2 | 4.58M |
| November 27, 2025 | 13.4 | 13.34 | 13.34 | 13.47 | 13.3 | 3.04M |
| November 26, 2025 | 13.51 | 13.3 | 13.3 | 13.53 | 13.25 | 3.19M |
| November 25, 2025 | 13.47 | 13.5 | 13.5 | 13.71 | 13.38 | 4.96M |
| November 24, 2025 | 13.15 | 13.32 | 13.32 | 13.45 | 13.06 | 3.24M |
| November 21, 2025 | 13.3 | 13.06 | 13.06 | 13.47 | 13.04 | 4.83M |
| November 20, 2025 | 13.54 | 13.41 | 13.41 | 13.64 | 13.34 | 4.26M |
| November 19, 2025 | 13.88 | 13.57 | 13.57 | 13.98 | 13.4 | 6.22M |
| November 18, 2025 | 14.21 | 13.88 | 13.88 | 14.21 | 13.81 | 5.67M |
| November 17, 2025 | 14.4 | 14.17 | 14.17 | 14.4 | 14.16 | 5.48M |
| November 14, 2025 | 14.31 | 14.39 | 14.39 | 14.65 | 14.17 | 7.75M |
| November 13, 2025 | 14.24 | 14.43 | 14.43 | 14.73 | 14.13 | 9.72M |
| November 12, 2025 | 14.6 | 14.2 | 14.2 | 14.61 | 14.09 | 7.92M |
| November 11, 2025 | 14.58 | 14.62 | 14.62 | 14.73 | 14.44 | 6.65M |
| November 10, 2025 | 14.63 | 14.59 | 14.59 | 14.77 | 14.35 | 7.82M |
| November 07, 2025 | 14.74 | 14.61 | 14.61 | 14.93 | 14.61 | 6.08M |
| November 06, 2025 | 14.99 | 14.9 | 14.9 | 14.99 | 14.65 | 7.78M |
| November 05, 2025 | 14.77 | 14.97 | 14.97 | 15.01 | 14.51 | 9.15M |
| November 04, 2025 | 14.77 | 14.77 | 14.77 | 14.98 | 14.65 | 10.56M |
| November 03, 2025 | 14.37 | 14.89 | 14.89 | 14.98 | 14.34 | 16.6M |
| October 31, 2025 | 14.47 | 14.34 | 14.34 | 14.87 | 14.34 | 14.71M |
| October 30, 2025 | 15.2 | 14.34 | 14.34 | 15.6 | 14.34 | 27.6M |
| October 29, 2025 | 14.52 | 15.38 | 15.38 | 15.81 | 14.32 | 33.58M |
| October 28, 2025 | 14.43 | 14.37 | 14.37 | 14.53 | 14.31 | 6.78M |
| October 27, 2025 | 14.6 | 14.44 | 14.44 | 14.6 | 14.18 | 10.66M |
| October 24, 2025 | 14.4 | 14.44 | 14.44 | 14.71 | 14.32 | 9.84M |
| October 23, 2025 | 14.31 | 14.4 | 14.4 | 14.53 | 14.07 | 14.65M |
| October 22, 2025 | 14.19 | 14.31 | 14.31 | 14.52 | 14.09 | 11.36M |
| October 21, 2025 | 13.87 | 14.26 | 14.26 | 14.55 | 13.74 | 18.61M |
| October 20, 2025 | 13.94 | 13.76 | 13.76 | 14.05 | 13.68 | 14.06M |
| October 17, 2025 | 14.26 | 13.78 | 13.78 | 14.41 | 13.7 | 15.61M |
| October 16, 2025 | 14.87 | 14.26 | 14.26 | 14.87 | 14.18 | 12.22M |
| October 15, 2025 | 14.66 | 14.77 | 14.77 | 14.86 | 14.46 | 14.59M |
| October 14, 2025 | 15.41 | 14.67 | 14.67 | 15.64 | 14.5 | 16.25M |
| October 13, 2025 | 15.3 | 15.4 | 15.4 | 15.52 | 15.1 | 11.89M |
| October 10, 2025 | 15.98 | 15.8 | 15.8 | 16.24 | 15.7 | 10.43M |
| October 09, 2025 | 17 | 16 | 16 | 17.06 | 15.65 | 17.67M |
| September 30, 2025 | 17.7 | 17 | 17 | 17.85 | 16.88 | 15.8M |
| September 29, 2025 | 17.95 | 17.7 | 17.7 | 18.16 | 17.4 | 13.39M |
| September 26, 2025 | 19.2 | 18.24 | 18.24 | 19.56 | 18.08 | 16.31M |
| September 25, 2025 | 19.36 | 19.25 | 19.25 | 19.84 | 19.08 | 11.89M |
| September 24, 2025 | 19.55 | 19.36 | 19.36 | 19.85 | 19.1 | 13.57M |
| September 23, 2025 | 19.08 | 19.75 | 19.75 | 20.09 | 18.8 | 21.94M |
| September 22, 2025 | 19.51 | 19.13 | 19.13 | 20.17 | 19.04 | 19.67M |
| September 19, 2025 | 20.68 | 20.14 | 20.14 | 20.95 | 19.3 | 28.49M |
| September 18, 2025 | 20.73 | 20.54 | 20.54 | 21.15 | 19.78 | 39.26M |
| September 17, 2025 | 22.1 | 20.68 | 20.68 | 22.79 | 20.68 | 35.6M |
| September 16, 2025 | 21.65 | 21.96 | 21.96 | 22.38 | 20.98 | 26.15M |
| September 15, 2025 | 19.94 | 21.65 | 21.65 | 21.88 | 19.94 | 22.29M |
| September 12, 2025 | 20.2 | 20.14 | 20.14 | 20.6 | 19.76 | 14.92M |
| September 11, 2025 | 20.3 | 20.23 | 20.23 | 20.44 | 18.89 | 23.25M |
| September 10, 2025 | 20.44 | 20.06 | 20.06 | 21.12 | 19.26 | 20.16M |
| September 09, 2025 | 19.84 | 20.45 | 20.45 | 20.84 | 19.82 | 16.17M |
| September 08, 2025 | 18.61 | 20.24 | 20.24 | 20.24 | 18.61 | 22.08M |
| September 05, 2025 | 17.22 | 18.4 | 18.4 | 18.48 | 17.13 | 16.76M |
| September 04, 2025 | 17.71 | 17.1 | 17.1 | 17.82 | 16.87 | 14.32M |