13.46
+0.03(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.57 | 13.43 | 13.43 | 13.6 | 13.3 | 2.49M |
| December 03, 2025 | 13.83 | 13.57 | 13.57 | 13.98 | 13.51 | 2.86M |
| December 02, 2025 | 13.81 | 13.8 | 13.8 | 13.85 | 13.57 | 2.48M |
| December 01, 2025 | 13.73 | 13.82 | 13.82 | 13.96 | 13.64 | 2.81M |
| November 28, 2025 | 13.57 | 13.69 | 13.69 | 13.74 | 13.5 | 2.24M |
| November 27, 2025 | 13.61 | 13.57 | 13.57 | 13.69 | 13.5 | 2.39M |
| November 26, 2025 | 13.66 | 13.61 | 13.61 | 13.99 | 13.56 | 3.1M |
| November 25, 2025 | 13.66 | 13.69 | 13.69 | 13.89 | 13.54 | 2.45M |
| November 24, 2025 | 13.5 | 13.64 | 13.64 | 13.66 | 13.31 | 2.57M |
| November 21, 2025 | 13.87 | 13.39 | 13.39 | 14.03 | 13.23 | 5.22M |
| November 20, 2025 | 14.3 | 13.95 | 13.95 | 14.37 | 13.89 | 3.27M |
| November 19, 2025 | 14.42 | 14.27 | 14.27 | 14.52 | 14.2 | 3.16M |
| November 18, 2025 | 14.49 | 14.56 | 14.56 | 14.62 | 14.36 | 3.12M |
| November 17, 2025 | 14.99 | 14.46 | 14.46 | 14.99 | 14.4 | 4.46M |
| November 14, 2025 | 14.61 | 14.86 | 14.86 | 15.08 | 14.57 | 4.78M |
| November 13, 2025 | 14.63 | 14.71 | 14.71 | 14.73 | 14.49 | 3.19M |
| November 12, 2025 | 14.76 | 14.62 | 14.62 | 14.84 | 14.48 | 4.89M |
| November 11, 2025 | 14.69 | 14.72 | 14.72 | 14.81 | 14.55 | 3.56M |
| November 10, 2025 | 14.49 | 14.69 | 14.69 | 14.71 | 14.45 | 3.37M |
| November 07, 2025 | 14.61 | 14.53 | 14.53 | 14.68 | 14.46 | 2.48M |
| November 06, 2025 | 14.75 | 14.66 | 14.66 | 14.75 | 14.53 | 2.52M |
| November 05, 2025 | 14.69 | 14.7 | 14.7 | 14.87 | 14.55 | 3.45M |
| November 04, 2025 | 15.08 | 14.8 | 14.8 | 15.08 | 14.65 | 4M |
| November 03, 2025 | 14.78 | 15.04 | 15.04 | 15.15 | 14.65 | 7.1M |
| October 31, 2025 | 14.17 | 14.63 | 14.63 | 14.7 | 14.15 | 4.41M |
| October 30, 2025 | 14.33 | 14.14 | 14.14 | 14.43 | 14.12 | 4.5M |
| October 29, 2025 | 14.49 | 14.33 | 14.33 | 14.49 | 14.25 | 3.72M |
| October 28, 2025 | 14.49 | 14.51 | 14.51 | 14.72 | 14.39 | 3.49M |
| October 27, 2025 | 14.72 | 14.5 | 14.5 | 14.73 | 14.38 | 3.77M |
| October 24, 2025 | 14.7 | 14.56 | 14.56 | 14.74 | 14.48 | 4.24M |
| October 23, 2025 | 14.74 | 14.77 | 14.77 | 14.85 | 14.48 | 2.58M |
| October 22, 2025 | 14.83 | 14.72 | 14.72 | 15.06 | 14.68 | 2.13M |
| October 21, 2025 | 14.47 | 14.85 | 14.85 | 14.92 | 14.44 | 2.89M |
| October 20, 2025 | 14.3 | 14.43 | 14.43 | 14.59 | 14.3 | 2.69M |
| October 17, 2025 | 14.77 | 14.23 | 14.23 | 14.84 | 14.22 | 4.19M |
| October 16, 2025 | 14.9 | 14.66 | 14.66 | 15 | 14.62 | 3.83M |
| October 15, 2025 | 14.7 | 14.9 | 14.9 | 15.05 | 14.6 | 3.1M |
| October 14, 2025 | 15.05 | 14.72 | 14.72 | 15.26 | 14.67 | 3.37M |
| October 13, 2025 | 14.71 | 15 | 15 | 15.23 | 14.58 | 4.64M |
| October 10, 2025 | 15.68 | 15.39 | 15.39 | 15.76 | 15.35 | 4.35M |
| October 09, 2025 | 15.86 | 15.75 | 15.75 | 16.07 | 15.58 | 4.77M |
| September 30, 2025 | 15.4 | 15.83 | 15.83 | 16 | 15.29 | 5.01M |
| September 29, 2025 | 15.32 | 15.35 | 15.35 | 15.43 | 15.01 | 4.19M |
| September 26, 2025 | 15.49 | 15.32 | 15.32 | 15.49 | 15.11 | 3.92M |
| September 25, 2025 | 15.21 | 15.54 | 15.54 | 16.1 | 15.21 | 6.96M |
| September 24, 2025 | 14.92 | 15.34 | 15.34 | 15.38 | 14.84 | 4.81M |
| September 23, 2025 | 15.41 | 14.97 | 14.97 | 15.41 | 14.59 | 6.48M |
| September 22, 2025 | 15.56 | 15.41 | 15.41 | 15.73 | 15.27 | 4.39M |
| September 19, 2025 | 15.8 | 15.5 | 15.5 | 16.05 | 15.4 | 5.57M |
| September 18, 2025 | 15.9 | 15.84 | 15.84 | 16.39 | 15.56 | 8.44M |
| September 17, 2025 | 16.13 | 15.83 | 15.83 | 16.15 | 15.73 | 5.81M |
| September 16, 2025 | 16.09 | 16.12 | 16.12 | 16.42 | 16.03 | 6.59M |
| September 15, 2025 | 16.36 | 16.12 | 16.12 | 16.46 | 16.05 | 5.69M |
| September 12, 2025 | 16.68 | 16.31 | 16.31 | 16.74 | 16.01 | 11.17M |
| September 11, 2025 | 16.9 | 16.67 | 16.67 | 16.99 | 16.14 | 14.42M |
| September 10, 2025 | 16.38 | 17.16 | 17.16 | 17.51 | 16.18 | 18.89M |
| September 09, 2025 | 15.82 | 16.17 | 16.17 | 16.47 | 15.8 | 9.56M |
| September 08, 2025 | 15.18 | 15.86 | 15.86 | 16.55 | 15.18 | 11.48M |
| September 05, 2025 | 14.91 | 15.1 | 15.1 | 15.15 | 14.74 | 3.92M |
| September 04, 2025 | 15.2 | 14.85 | 14.85 | 15.58 | 14.58 | 5.81M |