15.68
+0.17(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.34 | 15.51 | 15.51 | 15.73 | 15.34 | 7.1M |
| December 03, 2025 | 15.5 | 15.61 | 15.61 | 15.85 | 15.42 | 12.61M |
| December 02, 2025 | 15.41 | 15.47 | 15.47 | 15.62 | 15.41 | 7.88M |
| December 01, 2025 | 15.51 | 15.49 | 15.49 | 15.55 | 15.38 | 11.43M |
| November 28, 2025 | 15.34 | 15.5 | 15.5 | 15.52 | 15.28 | 9.7M |
| November 27, 2025 | 15.3 | 15.39 | 15.39 | 15.46 | 15.25 | 9.26M |
| November 26, 2025 | 15.46 | 15.36 | 15.36 | 15.58 | 15.25 | 14.39M |
| November 25, 2025 | 15.4 | 15.52 | 15.52 | 15.8 | 15.2 | 20.33M |
| November 24, 2025 | 15.35 | 15.35 | 15.35 | 15.5 | 14.74 | 22.56M |
| November 21, 2025 | 15.8 | 15.22 | 15.22 | 15.98 | 15.21 | 15.78M |
| November 20, 2025 | 15.91 | 16.03 | 16.03 | 16.35 | 15.9 | 12.97M |
| November 19, 2025 | 15.73 | 16 | 16 | 16.09 | 15.67 | 14.21M |
| November 18, 2025 | 15.76 | 15.72 | 15.72 | 15.96 | 15.52 | 19.17M |
| November 17, 2025 | 15.99 | 15.86 | 15.86 | 16.24 | 15.83 | 13.02M |
| November 14, 2025 | 16.33 | 15.99 | 15.99 | 16.47 | 15.99 | 15.29M |
| November 13, 2025 | 16.18 | 16.48 | 16.48 | 16.74 | 16.15 | 20.82M |
| November 12, 2025 | 16.41 | 16.19 | 16.19 | 16.42 | 16.04 | 15.92M |
| November 11, 2025 | 16.45 | 16.49 | 16.49 | 16.65 | 16.28 | 17.27M |
| November 10, 2025 | 16.22 | 16.57 | 16.57 | 16.94 | 16.2 | 36.01M |
| November 07, 2025 | 15.59 | 16.14 | 16.14 | 16.23 | 15.44 | 37.99M |
| November 06, 2025 | 14.8 | 15.68 | 15.68 | 15.76 | 14.78 | 34.75M |
| November 05, 2025 | 14.61 | 14.78 | 14.78 | 14.85 | 14.47 | 7.25M |
| November 04, 2025 | 14.84 | 14.71 | 14.71 | 14.89 | 14.55 | 10.26M |
| November 03, 2025 | 14.91 | 14.85 | 14.85 | 14.98 | 14.64 | 13.28M |
| October 31, 2025 | 14.89 | 14.87 | 14.87 | 14.99 | 14.76 | 10.88M |
| October 30, 2025 | 14.8 | 14.86 | 14.86 | 15.02 | 14.75 | 10.52M |
| October 29, 2025 | 14.68 | 14.84 | 14.84 | 14.85 | 14.46 | 11.99M |
| October 28, 2025 | 14.69 | 14.66 | 14.66 | 14.95 | 14.6 | 10.02M |
| October 27, 2025 | 14.54 | 14.67 | 14.67 | 14.93 | 14.5 | 15.17M |
| October 24, 2025 | 14.5 | 14.4 | 14.4 | 14.64 | 14.27 | 8.09M |
| October 23, 2025 | 14.35 | 14.5 | 14.5 | 14.53 | 14.24 | 7.12M |
| October 22, 2025 | 14.34 | 14.35 | 14.35 | 14.41 | 14.23 | 4.8M |
| October 21, 2025 | 14.23 | 14.35 | 14.35 | 14.51 | 14.12 | 9.5M |
| October 20, 2025 | 14.32 | 14.18 | 14.18 | 14.38 | 14.1 | 7.78M |
| October 17, 2025 | 14.45 | 14.31 | 14.31 | 14.59 | 14.23 | 10.13M |
| October 16, 2025 | 14.39 | 14.45 | 14.45 | 14.9 | 14.32 | 17.31M |
| October 15, 2025 | 14.35 | 14.39 | 14.39 | 14.5 | 14.28 | 7.78M |
| October 14, 2025 | 14.43 | 14.4 | 14.4 | 14.57 | 14.32 | 11.07M |
| October 13, 2025 | 14.3 | 14.33 | 14.33 | 14.57 | 14.2 | 11.92M |
| October 10, 2025 | 14.22 | 14.59 | 14.59 | 14.68 | 14.14 | 17.92M |
| October 09, 2025 | 13.99 | 14.29 | 14.29 | 14.31 | 13.81 | 14.45M |
| September 30, 2025 | 13.97 | 13.97 | 13.97 | 14.07 | 13.86 | 9.78M |
| September 29, 2025 | 14.01 | 13.95 | 13.95 | 14.02 | 13.72 | 11.16M |
| September 26, 2025 | 13.53 | 14.03 | 14.03 | 14.18 | 13.51 | 26.51M |
| September 25, 2025 | 13.6 | 13.53 | 13.53 | 13.67 | 13.51 | 6.69M |
| September 24, 2025 | 13.35 | 13.61 | 13.61 | 13.65 | 13.29 | 10.18M |
| September 23, 2025 | 13.53 | 13.35 | 13.35 | 13.54 | 13.21 | 10.37M |
| September 22, 2025 | 13.85 | 13.57 | 13.57 | 13.91 | 13.42 | 17.7M |
| September 19, 2025 | 13.85 | 13.85 | 13.85 | 13.95 | 13.73 | 12.5M |
| September 18, 2025 | 14.04 | 13.79 | 13.79 | 14.12 | 13.73 | 16.96M |
| September 17, 2025 | 14.18 | 14.01 | 14.01 | 14.18 | 14 | 11.88M |
| September 16, 2025 | 14.38 | 14.16 | 14.16 | 14.46 | 14.07 | 13.61M |
| September 15, 2025 | 14.57 | 14.37 | 14.37 | 14.62 | 14.3 | 12.1M |
| September 12, 2025 | 14.8 | 14.57 | 14.57 | 14.8 | 14.49 | 12.89M |
| September 11, 2025 | 14.7 | 14.78 | 14.78 | 14.96 | 14.69 | 19.62M |
| September 10, 2025 | 14.99 | 14.66 | 14.66 | 14.99 | 14.56 | 12.8M |
| September 09, 2025 | 14.73 | 14.78 | 14.78 | 15 | 14.6 | 21.15M |
| September 08, 2025 | 14.57 | 14.69 | 14.69 | 14.76 | 14.46 | 21.32M |
| September 05, 2025 | 14.35 | 14.57 | 14.57 | 14.72 | 14.29 | 18.57M |
| September 04, 2025 | 14.18 | 14.34 | 14.34 | 14.36 | 14.1 | 18.26M |