13.53
+0.08(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 13.32 | 13.53 | 13.53 | 13.84 | 13.32 | 9.48M |
| January 13, 2026 | 13.7 | 13.45 | 13.45 | 13.74 | 13.25 | 9.14M |
| January 12, 2026 | 13.58 | 13.48 | 13.48 | 13.78 | 13.35 | 9.12M |
| January 09, 2026 | 13.69 | 13.71 | 13.71 | 13.78 | 13.53 | 6.84M |
| January 08, 2026 | 13.62 | 13.67 | 13.67 | 13.83 | 13.61 | 8.25M |
| January 07, 2026 | 13.89 | 13.76 | 13.76 | 13.89 | 13.63 | 8.11M |
| January 06, 2026 | 13.43 | 13.81 | 13.81 | 14.1 | 13.39 | 12.46M |
| January 05, 2026 | 13.5 | 13.39 | 13.39 | 13.54 | 13.26 | 6.3M |
| December 31, 2025 | 13.24 | 13.47 | 13.47 | 13.57 | 13.16 | 8.57M |
| December 30, 2025 | 13.01 | 13.23 | 13.23 | 13.39 | 13 | 7.33M |
| December 29, 2025 | 13.21 | 13.04 | 13.04 | 13.32 | 13.01 | 3.6M |
| December 26, 2025 | 13.12 | 13.26 | 13.26 | 13.41 | 13.06 | 4.09M |
| December 25, 2025 | 12.9 | 13.22 | 13.22 | 13.32 | 12.9 | 5.95M |
| December 24, 2025 | 12.79 | 12.88 | 12.88 | 12.88 | 12.72 | 2.33M |
| December 23, 2025 | 12.93 | 12.75 | 12.75 | 12.94 | 12.7 | 3.02M |
| December 22, 2025 | 12.8 | 12.93 | 12.93 | 13.05 | 12.7 | 4.31M |
| December 19, 2025 | 12.68 | 12.82 | 12.82 | 12.89 | 12.67 | 2.78M |
| December 18, 2025 | 12.55 | 12.72 | 12.72 | 12.89 | 12.55 | 3.68M |
| December 17, 2025 | 12.58 | 12.63 | 12.63 | 12.67 | 12.4 | 3.05M |
| December 16, 2025 | 12.9 | 12.58 | 12.58 | 12.9 | 12.51 | 2.89M |
| December 15, 2025 | 12.81 | 12.76 | 12.76 | 12.96 | 12.73 | 2.71M |
| December 12, 2025 | 12.82 | 12.9 | 12.9 | 12.99 | 12.81 | 2.79M |
| December 11, 2025 | 13.09 | 12.82 | 12.82 | 13.11 | 12.8 | 5.81M |
| December 10, 2025 | 13.01 | 13.12 | 13.12 | 13.64 | 12.88 | 10.53M |
| December 09, 2025 | 13.16 | 13.02 | 13.02 | 13.21 | 12.93 | 4.32M |
| December 08, 2025 | 13.3 | 13.17 | 13.17 | 13.34 | 13.16 | 4.21M |
| December 05, 2025 | 12.95 | 13.24 | 13.24 | 13.24 | 12.88 | 3.01M |
| 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 |