13.67
-0.15(-1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 13.7 | 13.67 | 13.67 | 13.95 | 13.44 | 9.13M |
| January 13, 2026 | 14.18 | 13.82 | 13.82 | 14.23 | 13.79 | 8.13M |
| January 12, 2026 | 13.95 | 14.17 | 14.17 | 14.18 | 13.92 | 9.92M |
| January 09, 2026 | 14 | 13.95 | 13.95 | 14.08 | 13.83 | 9.77M |
| January 08, 2026 | 14.6 | 14.11 | 14.11 | 14.8 | 14.06 | 11.4M |
| January 07, 2026 | 14.11 | 14.17 | 14.17 | 14.35 | 13.99 | 7.8M |
| January 06, 2026 | 13.72 | 14.11 | 14.11 | 14.37 | 13.68 | 11.77M |
| January 05, 2026 | 13.58 | 13.68 | 13.68 | 13.8 | 13.48 | 4.78M |
| December 31, 2025 | 13.66 | 13.52 | 13.52 | 13.78 | 13.4 | 4.27M |
| December 30, 2025 | 13.73 | 13.66 | 13.66 | 13.91 | 13.6 | 4.84M |
| December 29, 2025 | 13.94 | 13.88 | 13.88 | 14.07 | 13.76 | 5.72M |
| December 26, 2025 | 14.07 | 14.01 | 14.01 | 14.26 | 13.87 | 9.93M |
| December 25, 2025 | 13.7 | 13.82 | 13.82 | 13.87 | 13.5 | 6.58M |
| December 24, 2025 | 13.73 | 13.69 | 13.69 | 13.84 | 13.56 | 4.39M |
| December 23, 2025 | 13.48 | 13.69 | 13.69 | 13.85 | 13.43 | 7.49M |
| December 22, 2025 | 13.61 | 13.49 | 13.49 | 13.68 | 13.46 | 4.39M |
| December 19, 2025 | 13.39 | 13.55 | 13.55 | 13.62 | 13.36 | 5.16M |
| December 18, 2025 | 13.2 | 13.36 | 13.36 | 13.74 | 13.16 | 5.87M |
| December 17, 2025 | 13.12 | 13.37 | 13.37 | 13.41 | 12.95 | 6.1M |
| December 16, 2025 | 13.5 | 13.07 | 13.07 | 13.5 | 12.96 | 6.41M |
| December 15, 2025 | 13.43 | 13.51 | 13.51 | 13.65 | 13.3 | 6.37M |
| December 12, 2025 | 13.71 | 13.44 | 13.44 | 13.9 | 13.43 | 8.39M |
| December 11, 2025 | 14.18 | 13.68 | 13.68 | 14.36 | 13.67 | 10.92M |
| December 10, 2025 | 15.14 | 14.3 | 14.3 | 15.15 | 14.26 | 14.36M |
| December 09, 2025 | 14.95 | 15.11 | 15.11 | 15.14 | 14.66 | 8.86M |
| December 08, 2025 | 15.01 | 15 | 15 | 15.18 | 14.83 | 9.57M |
| December 05, 2025 | 14.55 | 15.06 | 15.06 | 15.2 | 14.29 | 13.37M |
| December 04, 2025 | 15.2 | 14.67 | 14.67 | 15.43 | 14.63 | 16.79M |
| December 03, 2025 | 15.85 | 15.54 | 15.54 | 16.09 | 15.38 | 15.66M |
| December 02, 2025 | 15.88 | 15.7 | 15.7 | 16 | 15.58 | 15.23M |
| December 01, 2025 | 16.45 | 16.05 | 16.05 | 16.5 | 15.79 | 23.8M |
| November 28, 2025 | 16 | 16.18 | 16.18 | 16.95 | 15.6 | 38.39M |
| November 27, 2025 | 14.5 | 15.99 | 15.99 | 15.99 | 14.49 | 23.61M |
| November 26, 2025 | 15.26 | 14.54 | 14.54 | 15.39 | 14.52 | 25.39M |
| November 25, 2025 | 14.8 | 15.66 | 15.66 | 16 | 14.5 | 35.61M |
| November 24, 2025 | 15.35 | 15.35 | 15.35 | 15.86 | 15.35 | 8.73M |
| November 21, 2025 | 17.06 | 17.06 | 17.06 | 17.56 | 17.06 | 9.89M |
| November 20, 2025 | 18 | 18.95 | 18.95 | 19.46 | 17.75 | 55.35M |
| November 19, 2025 | 15.6 | 17.69 | 17.69 | 17.69 | 15.48 | 39.37M |
| November 18, 2025 | 15.88 | 16.08 | 16.08 | 16.9 | 15.37 | 34.9M |
| November 17, 2025 | 14.66 | 16.13 | 16.13 | 16.13 | 14.36 | 22.47M |
| November 14, 2025 | 14.89 | 14.66 | 14.66 | 15.2 | 14.65 | 17.3M |
| November 13, 2025 | 14.25 | 15.05 | 15.05 | 15.65 | 14.25 | 26.52M |
| November 12, 2025 | 14.7 | 14.23 | 14.23 | 14.71 | 14.17 | 10.78M |
| November 11, 2025 | 14.32 | 14.7 | 14.7 | 14.96 | 14.07 | 17M |
| November 10, 2025 | 14.36 | 14.3 | 14.3 | 14.78 | 14.26 | 20.11M |
| November 07, 2025 | 13.5 | 14.26 | 14.26 | 14.52 | 13.46 | 20.79M |
| November 06, 2025 | 13.58 | 13.54 | 13.54 | 13.8 | 13.49 | 6.34M |
| November 05, 2025 | 13.42 | 13.68 | 13.68 | 13.7 | 13.33 | 7.06M |
| November 04, 2025 | 13.29 | 13.54 | 13.54 | 13.88 | 13.24 | 11.5M |
| November 03, 2025 | 13.31 | 13.28 | 13.28 | 13.35 | 13.11 | 3.86M |
| October 31, 2025 | 12.89 | 13.21 | 13.21 | 13.22 | 12.71 | 6.16M |
| October 30, 2025 | 13.25 | 13.18 | 13.18 | 13.36 | 13.12 | 4.49M |
| October 29, 2025 | 13.4 | 13.24 | 13.24 | 13.45 | 13.09 | 5.43M |
| October 28, 2025 | 13.25 | 13.4 | 13.4 | 13.44 | 13.23 | 5.67M |
| October 27, 2025 | 13.23 | 13.34 | 13.34 | 13.39 | 13.15 | 5.91M |
| October 24, 2025 | 13.54 | 13.23 | 13.23 | 13.54 | 13.1 | 7.23M |
| October 23, 2025 | 13.34 | 13.51 | 13.51 | 13.55 | 13.21 | 9.06M |
| October 22, 2025 | 13.34 | 13.41 | 13.41 | 13.45 | 13.24 | 9.07M |
| October 21, 2025 | 13.66 | 13.38 | 13.38 | 13.67 | 13.33 | 15.65M |