13.39
-0.06(-0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.58 | 13.45 | 13.45 | 13.63 | 13.32 | 2.81M |
| December 03, 2025 | 13.64 | 13.58 | 13.58 | 13.7 | 13.49 | 2.44M |
| December 02, 2025 | 13.85 | 13.64 | 13.64 | 13.89 | 13.57 | 2.25M |
| December 01, 2025 | 13.77 | 13.84 | 13.84 | 13.95 | 13.77 | 2.08M |
| November 28, 2025 | 13.75 | 13.83 | 13.83 | 13.86 | 13.6 | 2.07M |
| November 27, 2025 | 13.65 | 13.68 | 13.68 | 13.83 | 13.61 | 2.11M |
| November 26, 2025 | 13.86 | 13.64 | 13.64 | 13.92 | 13.61 | 2.15M |
| November 25, 2025 | 13.68 | 13.77 | 13.77 | 13.89 | 13.6 | 2.52M |
| November 24, 2025 | 13.6 | 13.63 | 13.63 | 13.77 | 13.45 | 2.58M |
| November 21, 2025 | 13.98 | 13.57 | 13.57 | 14.16 | 13.48 | 4.56M |
| November 20, 2025 | 14.25 | 14.1 | 14.1 | 14.31 | 13.95 | 4.18M |
| November 19, 2025 | 14.81 | 14.26 | 14.26 | 14.81 | 14.2 | 5.52M |
| November 18, 2025 | 14.95 | 14.81 | 14.81 | 15.13 | 14.6 | 4.72M |
| November 17, 2025 | 15.1 | 14.95 | 14.95 | 15.28 | 14.9 | 6.64M |
| November 14, 2025 | 14.53 | 15.3 | 15.3 | 15.52 | 14.5 | 12.75M |
| November 13, 2025 | 14.6 | 14.52 | 14.52 | 14.63 | 14.28 | 4.23M |
| November 12, 2025 | 15.1 | 14.53 | 14.53 | 15.17 | 14.43 | 8.01M |
| November 11, 2025 | 14.99 | 15.11 | 15.11 | 15.3 | 14.9 | 4.08M |
| November 10, 2025 | 15.4 | 14.99 | 14.99 | 15.45 | 14.97 | 6.71M |
| November 07, 2025 | 15.58 | 15.43 | 15.43 | 16.17 | 15.37 | 7.09M |
| November 06, 2025 | 15.63 | 15.63 | 15.63 | 15.78 | 15.46 | 4.53M |
| November 05, 2025 | 15.33 | 15.72 | 15.72 | 15.85 | 15.32 | 4.87M |
| November 04, 2025 | 15.87 | 15.61 | 15.61 | 15.99 | 15.47 | 4.89M |
| November 03, 2025 | 15.3 | 15.74 | 15.74 | 15.96 | 15.3 | 7.57M |
| October 31, 2025 | 15.22 | 15.34 | 15.34 | 15.58 | 15 | 7.58M |
| October 30, 2025 | 15.9 | 15.81 | 15.81 | 16.08 | 15.8 | 6.32M |
| October 29, 2025 | 15.8 | 15.98 | 15.98 | 16.06 | 15.7 | 6.5M |
| October 28, 2025 | 16 | 15.91 | 15.91 | 16.2 | 15.9 | 6.38M |
| October 27, 2025 | 16 | 16.16 | 16.16 | 16.31 | 15.8 | 8.25M |
| October 24, 2025 | 16.11 | 16 | 16 | 16.42 | 15.89 | 11.25M |
| October 23, 2025 | 16.8 | 16.4 | 16.4 | 17.09 | 16.34 | 10.55M |
| October 22, 2025 | 17.13 | 16.94 | 16.94 | 17.44 | 16.8 | 12.05M |
| October 21, 2025 | 17.97 | 17.29 | 17.29 | 17.97 | 16.75 | 20.76M |
| October 20, 2025 | 16.55 | 17.98 | 17.98 | 18 | 16.52 | 25.93M |
| October 17, 2025 | 16.4 | 16.75 | 16.75 | 17.47 | 16.28 | 19.01M |
| October 16, 2025 | 16.8 | 16.45 | 16.45 | 16.98 | 16.32 | 15.98M |
| October 15, 2025 | 17.44 | 17.29 | 17.29 | 17.8 | 16.65 | 22.32M |
| October 14, 2025 | 16.63 | 17.97 | 17.97 | 17.98 | 16.44 | 29.31M |
| October 13, 2025 | 15.94 | 16.77 | 16.77 | 17.13 | 15.28 | 29.08M |
| October 10, 2025 | 14.63 | 16.06 | 16.06 | 16.06 | 14.4 | 11.88M |
| October 09, 2025 | 14.05 | 14.6 | 14.6 | 14.68 | 14.05 | 6.72M |
| September 30, 2025 | 14.08 | 14.05 | 14.05 | 14.27 | 14.05 | 4.46M |
| September 29, 2025 | 14.6 | 14.17 | 14.17 | 14.6 | 14.02 | 7.49M |
| September 26, 2025 | 15.12 | 14.67 | 14.67 | 15.35 | 14.62 | 7.18M |
| September 25, 2025 | 15.5 | 15.19 | 15.19 | 15.54 | 15.15 | 9.46M |
| September 24, 2025 | 15.15 | 15.79 | 15.79 | 16.5 | 15.15 | 14.57M |
| September 23, 2025 | 15.75 | 15.2 | 15.2 | 15.75 | 14.61 | 10.38M |
| September 22, 2025 | 15.28 | 15.81 | 15.81 | 16 | 15.01 | 17.02M |
| September 19, 2025 | 14.64 | 15.24 | 15.24 | 15.35 | 14.6 | 13.15M |
| September 18, 2025 | 14.67 | 14.71 | 14.71 | 14.97 | 14.59 | 5.95M |
| September 17, 2025 | 14.69 | 14.75 | 14.75 | 14.95 | 14.64 | 3.51M |
| September 16, 2025 | 14.86 | 14.68 | 14.68 | 14.86 | 14.6 | 5.21M |
| September 15, 2025 | 14.82 | 14.98 | 14.98 | 15.15 | 14.7 | 6.84M |
| September 12, 2025 | 14.89 | 14.86 | 14.86 | 14.93 | 14.77 | 3.63M |
| September 11, 2025 | 14.72 | 14.9 | 14.9 | 14.91 | 14.52 | 4.15M |
| September 10, 2025 | 14.66 | 14.77 | 14.77 | 14.85 | 14.64 | 3.74M |
| September 09, 2025 | 14.86 | 14.68 | 14.68 | 14.87 | 14.53 | 3.44M |
| September 08, 2025 | 14.76 | 14.88 | 14.88 | 14.96 | 14.68 | 3.95M |
| September 05, 2025 | 14.65 | 14.77 | 14.77 | 14.77 | 14.38 | 3.24M |
| September 04, 2025 | 14.55 | 14.67 | 14.67 | 14.77 | 14.46 | 4.26M |