15.49
-0.39(-2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 15.89 | 15.49 | 15.49 | 15.97 | 15.39 | 40.49M |
| December 10, 2025 | 15.96 | 15.88 | 15.88 | 16.35 | 15.58 | 72.07M |
| December 09, 2025 | 14.51 | 15.96 | 15.96 | 15.96 | 14.47 | 57.74M |
| December 08, 2025 | 14.63 | 14.51 | 14.51 | 14.75 | 14.19 | 47.99M |
| December 05, 2025 | 13.62 | 14.39 | 14.39 | 14.77 | 13.52 | 75.18M |
| December 04, 2025 | 12.37 | 13.93 | 13.93 | 14.16 | 12.37 | 70.36M |
| December 03, 2025 | 12.82 | 12.87 | 12.87 | 13.11 | 12.78 | 21.06M |
| December 02, 2025 | 12.75 | 12.76 | 12.76 | 12.94 | 12.71 | 15.19M |
| December 01, 2025 | 12.33 | 12.9 | 12.9 | 13.2 | 12.31 | 25.61M |
| November 28, 2025 | 12.37 | 12.3 | 12.3 | 12.38 | 12.2 | 9.72M |
| November 27, 2025 | 12.07 | 12.39 | 12.39 | 12.58 | 12.07 | 17.3M |
| November 26, 2025 | 12.08 | 12.07 | 12.07 | 12.23 | 11.99 | 9.53M |
| November 25, 2025 | 11.96 | 12.09 | 12.09 | 12.28 | 11.96 | 12.15M |
| November 24, 2025 | 11.78 | 11.88 | 11.88 | 11.96 | 11.74 | 8.75M |
| November 21, 2025 | 12.08 | 11.66 | 11.66 | 12.15 | 11.63 | 14.23M |
| November 20, 2025 | 12.29 | 12.2 | 12.2 | 12.42 | 12.17 | 8.65M |
| November 19, 2025 | 12.42 | 12.18 | 12.18 | 12.44 | 12.1 | 10.74M |
| November 18, 2025 | 12.44 | 12.4 | 12.4 | 12.46 | 12.3 | 7.89M |
| November 17, 2025 | 12.53 | 12.43 | 12.43 | 12.57 | 12.39 | 9.32M |
| November 14, 2025 | 12.68 | 12.51 | 12.51 | 12.71 | 12.51 | 11.1M |
| November 13, 2025 | 13.16 | 12.78 | 12.78 | 13.16 | 12.7 | 9.84M |
| November 12, 2025 | 12.87 | 12.74 | 12.74 | 12.89 | 12.63 | 12.37M |
| November 11, 2025 | 13.09 | 12.85 | 12.85 | 13.19 | 12.84 | 14.36M |
| November 10, 2025 | 13.09 | 12.97 | 12.97 | 13.2 | 12.82 | 14.47M |
| November 07, 2025 | 13.16 | 13.1 | 13.1 | 13.48 | 13.03 | 19.9M |
| November 06, 2025 | 12.95 | 13.29 | 13.29 | 13.33 | 12.82 | 18.52M |
| November 05, 2025 | 12.7 | 12.88 | 12.88 | 12.93 | 12.62 | 10.74M |
| November 04, 2025 | 12.99 | 12.8 | 12.8 | 13.02 | 12.69 | 13.89M |
| November 03, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.62 | 16.48M |
| October 31, 2025 | 13.2 | 12.99 | 12.99 | 13.3 | 12.96 | 19.78M |
| October 30, 2025 | 13.52 | 13.18 | 13.18 | 13.53 | 13.15 | 18.18M |
| October 29, 2025 | 13.66 | 13.61 | 13.61 | 13.8 | 13.34 | 26.1M |
| October 28, 2025 | 13.7 | 13.93 | 13.93 | 14.02 | 13.63 | 20.64M |
| October 27, 2025 | 13.63 | 13.84 | 13.84 | 13.9 | 13.48 | 25.15M |
| October 24, 2025 | 12.9 | 13.46 | 13.46 | 13.48 | 12.8 | 28.02M |
| October 23, 2025 | 12.66 | 12.75 | 12.75 | 12.78 | 12.43 | 11.25M |
| October 22, 2025 | 12.71 | 12.71 | 12.71 | 12.85 | 12.62 | 12.08M |
| October 21, 2025 | 12.47 | 12.83 | 12.83 | 12.93 | 12.38 | 18.89M |
| October 20, 2025 | 12.27 | 12.39 | 12.39 | 12.54 | 12.25 | 17.52M |
| October 17, 2025 | 12.67 | 12.04 | 12.04 | 12.72 | 12.02 | 25.43M |
| October 16, 2025 | 12.98 | 12.72 | 12.72 | 12.98 | 12.64 | 14.85M |
| October 15, 2025 | 12.79 | 12.99 | 12.99 | 13.03 | 12.58 | 17.37M |
| October 14, 2025 | 13.34 | 12.74 | 12.74 | 13.48 | 12.7 | 26.9M |
| October 13, 2025 | 12.92 | 13.18 | 13.18 | 13.22 | 12.68 | 34.54M |
| October 10, 2025 | 14.08 | 13.71 | 13.71 | 14.08 | 13.52 | 27.93M |
| October 09, 2025 | 14.1 | 14.11 | 14.11 | 14.66 | 14.09 | 29.84M |
| September 30, 2025 | 13.99 | 13.88 | 13.88 | 14.33 | 13.83 | 21.26M |
| September 29, 2025 | 13.75 | 13.84 | 13.84 | 13.95 | 13.58 | 14.74M |
| September 26, 2025 | 14.27 | 13.65 | 13.65 | 14.32 | 13.64 | 28.61M |
| September 25, 2025 | 14.4 | 14.32 | 14.32 | 14.56 | 14.2 | 24.09M |
| September 24, 2025 | 13.8 | 14.48 | 14.48 | 14.54 | 13.5 | 35.69M |
| September 23, 2025 | 14.31 | 13.96 | 13.96 | 14.38 | 13.57 | 31.29M |
| September 22, 2025 | 14.26 | 14.16 | 14.16 | 14.32 | 14.03 | 22.25M |
| September 19, 2025 | 14.42 | 14.15 | 14.15 | 14.61 | 13.97 | 37.37M |
| September 18, 2025 | 13.66 | 14.44 | 14.44 | 14.92 | 13.65 | 67.56M |
| September 17, 2025 | 13.71 | 13.74 | 13.74 | 13.99 | 13.68 | 21.9M |
| September 16, 2025 | 13.58 | 13.69 | 13.69 | 13.75 | 13.45 | 18.92M |
| September 15, 2025 | 13.8 | 13.62 | 13.62 | 13.82 | 13.49 | 19.89M |
| September 12, 2025 | 13.99 | 13.76 | 13.76 | 14.02 | 13.7 | 31.15M |
| September 11, 2025 | 13.2 | 13.98 | 13.98 | 14.07 | 13.17 | 54.08M |