13.96
+0.26(+1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.83 | 13.7 | 13.7 | 13.95 | 13.58 | 6.26M |
| December 03, 2025 | 14.17 | 13.86 | 13.86 | 14.37 | 13.78 | 9.57M |
| December 02, 2025 | 14.5 | 14.17 | 14.17 | 14.5 | 14.1 | 8.14M |
| December 01, 2025 | 14.84 | 14.51 | 14.51 | 15.07 | 14.46 | 9.9M |
| November 28, 2025 | 14.47 | 14.86 | 14.86 | 14.98 | 14.44 | 10.24M |
| November 27, 2025 | 14.19 | 14.55 | 14.55 | 14.82 | 14.08 | 12.48M |
| November 26, 2025 | 14.39 | 14.18 | 14.18 | 14.6 | 14.15 | 8.79M |
| November 25, 2025 | 14.2 | 14.34 | 14.34 | 14.53 | 14.05 | 10.88M |
| November 24, 2025 | 14.21 | 14.1 | 14.1 | 14.35 | 13.83 | 14.37M |
| November 21, 2025 | 15.3 | 14.03 | 14.03 | 15.55 | 13.83 | 27.76M |
| November 20, 2025 | 16.13 | 15.6 | 15.6 | 16.48 | 15.54 | 15.66M |
| November 19, 2025 | 16.8 | 16.15 | 16.15 | 17.09 | 16 | 22.61M |
| November 18, 2025 | 18.18 | 16.59 | 16.59 | 18.4 | 16.4 | 37.7M |
| November 17, 2025 | 16.76 | 18.36 | 18.36 | 18.7 | 16.76 | 45.96M |
| November 14, 2025 | 16.66 | 16.62 | 16.62 | 16.89 | 16.46 | 20.35M |
| November 13, 2025 | 15.72 | 16.87 | 16.87 | 17.65 | 15.72 | 39.27M |
| November 12, 2025 | 15.56 | 15.72 | 15.72 | 16.25 | 15.45 | 18.85M |
| November 11, 2025 | 15.5 | 15.81 | 15.81 | 16.09 | 15.39 | 19.99M |
| November 10, 2025 | 15.4 | 15.28 | 15.28 | 16.05 | 15.03 | 17.37M |
| November 07, 2025 | 14.35 | 15.2 | 15.2 | 15.38 | 14.22 | 20.08M |
| November 06, 2025 | 14.31 | 14.47 | 14.47 | 14.59 | 14.1 | 8.35M |
| November 05, 2025 | 13.77 | 14.23 | 14.23 | 14.38 | 13.61 | 9.45M |
| November 04, 2025 | 14.07 | 13.92 | 13.92 | 14.31 | 13.78 | 7.13M |
| November 03, 2025 | 14.8 | 14.25 | 14.25 | 14.8 | 14.07 | 13.34M |
| October 31, 2025 | 14.36 | 14.84 | 14.84 | 15.38 | 14.32 | 15.79M |
| October 30, 2025 | 14.04 | 14.34 | 14.34 | 14.58 | 13.99 | 11.61M |
| October 29, 2025 | 13.96 | 14.08 | 14.08 | 14.15 | 13.85 | 5.94M |
| October 28, 2025 | 13.89 | 13.95 | 13.95 | 14.2 | 13.81 | 6.93M |
| October 27, 2025 | 14.32 | 14.04 | 14.04 | 14.52 | 13.9 | 8.62M |
| October 24, 2025 | 13.94 | 14.2 | 14.2 | 14.33 | 13.93 | 6.56M |
| October 23, 2025 | 13.93 | 13.93 | 13.93 | 13.95 | 13.54 | 5.31M |
| October 22, 2025 | 14.2 | 13.88 | 13.88 | 14.2 | 13.81 | 5.13M |
| October 21, 2025 | 14 | 14.18 | 14.18 | 14.3 | 13.93 | 5.15M |
| October 20, 2025 | 13.75 | 14 | 14 | 14.26 | 13.75 | 7.01M |
| October 17, 2025 | 14.33 | 13.67 | 13.67 | 14.6 | 13.65 | 8.46M |
| October 16, 2025 | 14.51 | 14.25 | 14.25 | 14.6 | 14.18 | 7.74M |
| October 15, 2025 | 14.54 | 14.61 | 14.61 | 14.74 | 14.36 | 6.27M |
| October 14, 2025 | 15.11 | 14.5 | 14.5 | 15.55 | 14.45 | 9.09M |
| October 13, 2025 | 14.44 | 15.03 | 15.03 | 15.16 | 14.39 | 9.57M |
| October 10, 2025 | 16.14 | 15.09 | 15.09 | 16.14 | 15.05 | 15.02M |
| October 09, 2025 | 16.48 | 16.15 | 16.15 | 16.68 | 16.07 | 13.87M |
| September 30, 2025 | 15.38 | 16.3 | 16.3 | 16.78 | 15.31 | 20.48M |
| September 29, 2025 | 14.8 | 15.4 | 15.4 | 15.73 | 14.8 | 15.8M |
| September 26, 2025 | 14.84 | 14.62 | 14.62 | 15.18 | 14.62 | 7.24M |
| September 25, 2025 | 14.88 | 14.93 | 14.93 | 15.53 | 14.82 | 8.42M |
| September 24, 2025 | 14.38 | 14.98 | 14.98 | 14.99 | 14.31 | 8.18M |
| September 23, 2025 | 15.01 | 14.46 | 14.46 | 15.03 | 14.09 | 11.5M |
| September 22, 2025 | 15.17 | 14.9 | 14.9 | 15.33 | 14.72 | 7.24M |
| September 19, 2025 | 15.25 | 15.1 | 15.1 | 15.57 | 15.03 | 8.06M |
| September 18, 2025 | 15.77 | 15.34 | 15.34 | 15.95 | 15.14 | 10.96M |
| September 17, 2025 | 15.95 | 15.76 | 15.76 | 16.1 | 15.65 | 7.89M |
| September 16, 2025 | 16.2 | 15.91 | 15.91 | 16.4 | 15.66 | 12.53M |
| September 15, 2025 | 16.42 | 16.31 | 16.31 | 17.14 | 16.26 | 17.09M |
| September 12, 2025 | 16.28 | 16.41 | 16.41 | 16.64 | 15.86 | 15.21M |
| September 11, 2025 | 16.16 | 16.38 | 16.38 | 16.46 | 16 | 10.96M |
| September 10, 2025 | 16.31 | 16.39 | 16.39 | 16.76 | 16.03 | 15.52M |
| September 09, 2025 | 16.4 | 16.64 | 16.64 | 17.14 | 16.26 | 21.75M |
| September 08, 2025 | 16.17 | 16.62 | 16.62 | 16.62 | 15.81 | 23.86M |
| September 05, 2025 | 14.8 | 15.98 | 15.98 | 16.07 | 14.72 | 22.25M |
| September 04, 2025 | 15.11 | 14.76 | 14.76 | 15.76 | 14.47 | 14.96M |