13.82
+0.02(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 13.86 | 13.84 | 13.84 | 13.87 | 13.64 | 4.53M |
| December 24, 2025 | 13.51 | 13.82 | 13.82 | 13.87 | 13.48 | 3.86M |
| December 23, 2025 | 13.63 | 13.52 | 13.52 | 13.69 | 13.41 | 3.24M |
| December 22, 2025 | 13.68 | 13.63 | 13.63 | 13.8 | 13.59 | 4.07M |
| December 19, 2025 | 13.52 | 13.73 | 13.73 | 13.92 | 13.52 | 5.19M |
| December 18, 2025 | 13.42 | 13.49 | 13.49 | 13.75 | 13.3 | 3.64M |
| December 17, 2025 | 13.42 | 13.57 | 13.57 | 13.64 | 13.18 | 6.17M |
| December 16, 2025 | 14.03 | 13.5 | 13.5 | 14.03 | 13.41 | 7.41M |
| December 15, 2025 | 14.1 | 13.99 | 13.99 | 14.27 | 13.91 | 5.85M |
| December 12, 2025 | 14.61 | 14.1 | 14.1 | 14.9 | 14.07 | 7.82M |
| December 11, 2025 | 15.22 | 14.66 | 14.66 | 15.3 | 14.61 | 5.6M |
| December 10, 2025 | 15.71 | 15.21 | 15.21 | 15.84 | 15.1 | 6.29M |
| December 09, 2025 | 15.9 | 15.57 | 15.57 | 16.1 | 15.44 | 7.46M |
| December 08, 2025 | 15.34 | 15.75 | 15.75 | 15.99 | 14.96 | 11.44M |
| December 05, 2025 | 14.7 | 15.16 | 15.16 | 15.66 | 14.56 | 13.34M |
| December 04, 2025 | 15.53 | 14.65 | 14.65 | 15.56 | 14.54 | 12.27M |
| December 03, 2025 | 15.97 | 15.75 | 15.75 | 16.15 | 15.5 | 9.39M |
| December 02, 2025 | 16.43 | 16.03 | 16.03 | 16.49 | 15.95 | 10.94M |
| December 01, 2025 | 17.13 | 16.44 | 16.44 | 17.38 | 16.23 | 17.36M |
| November 28, 2025 | 17 | 17.18 | 17.18 | 17.79 | 16.39 | 33.84M |
| November 27, 2025 | 14.04 | 16.9 | 16.9 | 16.9 | 14.04 | 21.15M |
| November 26, 2025 | 14.17 | 14.08 | 14.08 | 14.57 | 14.01 | 3.35M |
| November 25, 2025 | 13.98 | 14.2 | 14.2 | 14.4 | 13.92 | 3.21M |
| November 24, 2025 | 13.92 | 13.85 | 13.85 | 14.06 | 13.68 | 3.62M |
| November 21, 2025 | 15 | 13.86 | 13.86 | 15.1 | 13.83 | 6.73M |
| November 20, 2025 | 15.41 | 15.14 | 15.14 | 15.57 | 15 | 3.99M |
| November 19, 2025 | 15.3 | 15.5 | 15.5 | 15.89 | 15.2 | 6.36M |
| November 18, 2025 | 15.69 | 15.33 | 15.33 | 15.82 | 15.23 | 4.43M |
| November 17, 2025 | 15.71 | 15.65 | 15.65 | 15.92 | 15.5 | 3.49M |
| November 14, 2025 | 15.52 | 15.77 | 15.77 | 16.08 | 15.45 | 5.72M |
| November 13, 2025 | 15.2 | 15.6 | 15.6 | 15.76 | 15.2 | 5.16M |
| November 12, 2025 | 15.87 | 15.2 | 15.2 | 15.87 | 15 | 5.6M |
| November 11, 2025 | 15.17 | 15.66 | 15.66 | 15.79 | 15.17 | 7.57M |
| November 10, 2025 | 15.31 | 15.17 | 15.17 | 15.51 | 15.14 | 4M |
| November 07, 2025 | 14.95 | 15.3 | 15.3 | 15.38 | 14.86 | 4.76M |
| November 06, 2025 | 14.98 | 14.99 | 14.99 | 15.14 | 14.77 | 3.63M |
| November 05, 2025 | 14.52 | 14.98 | 14.98 | 15.14 | 14.45 | 5.69M |
| November 04, 2025 | 14.76 | 14.57 | 14.57 | 14.84 | 14.5 | 2.55M |
| November 03, 2025 | 14.64 | 14.73 | 14.73 | 14.76 | 14.39 | 3.2M |
| October 31, 2025 | 14.36 | 14.6 | 14.6 | 14.89 | 14.32 | 5M |
| October 30, 2025 | 14.25 | 14.33 | 14.33 | 14.48 | 14.21 | 3.7M |
| October 29, 2025 | 14.1 | 14.25 | 14.25 | 14.36 | 13.92 | 3.39M |
| October 28, 2025 | 14.07 | 14.11 | 14.11 | 14.25 | 13.87 | 3.04M |
| October 27, 2025 | 14.09 | 14.06 | 14.06 | 14.18 | 13.87 | 2.52M |
| October 24, 2025 | 14.01 | 14.06 | 14.06 | 14.16 | 13.92 | 2.09M |
| October 23, 2025 | 13.87 | 13.98 | 13.98 | 13.98 | 13.66 | 2.92M |
| October 22, 2025 | 14 | 13.88 | 13.88 | 14.04 | 13.84 | 2.27M |
| October 21, 2025 | 13.97 | 14.06 | 14.06 | 14.08 | 13.82 | 1.72M |
| October 20, 2025 | 13.81 | 13.94 | 13.94 | 14.03 | 13.81 | 2.24M |
| October 17, 2025 | 14.26 | 13.68 | 13.68 | 14.42 | 13.64 | 3.73M |
| October 16, 2025 | 14.41 | 14.25 | 14.25 | 14.52 | 14.17 | 2.99M |
| October 15, 2025 | 14.53 | 14.51 | 14.51 | 14.73 | 14.35 | 2.91M |
| October 14, 2025 | 14.39 | 14.43 | 14.43 | 15.11 | 14.39 | 5.82M |
| October 13, 2025 | 14 | 14.35 | 14.35 | 14.44 | 13.7 | 4.02M |
| October 10, 2025 | 14.96 | 14.43 | 14.43 | 14.96 | 14.41 | 4.15M |
| October 09, 2025 | 15.12 | 14.96 | 14.96 | 15.15 | 14.87 | 4.15M |
| September 30, 2025 | 14.65 | 15.06 | 15.06 | 15.31 | 14.6 | 5.7M |
| September 29, 2025 | 14.34 | 14.62 | 14.62 | 14.85 | 14.25 | 4.03M |
| September 26, 2025 | 14.48 | 14.3 | 14.3 | 14.6 | 14.29 | 3.41M |
| September 25, 2025 | 14.16 | 14.39 | 14.39 | 14.93 | 14.09 | 6.34M |