15.92
+0.24(+1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.88 | 15.68 | 15.68 | 15.88 | 15.66 | 2.14M |
| December 03, 2025 | 16.09 | 15.83 | 15.83 | 16.09 | 15.74 | 3.16M |
| December 02, 2025 | 15.98 | 15.8 | 15.8 | 15.99 | 15.68 | 2.7M |
| December 01, 2025 | 15.63 | 15.99 | 15.99 | 16.08 | 15.6 | 4.75M |
| November 28, 2025 | 15.88 | 15.66 | 15.66 | 15.93 | 15.63 | 4.47M |
| November 27, 2025 | 15.85 | 15.91 | 15.91 | 16.4 | 15.78 | 12.34M |
| November 26, 2025 | 15.3 | 15.28 | 15.28 | 15.38 | 15.23 | 2.33M |
| November 25, 2025 | 15.45 | 15.29 | 15.29 | 15.53 | 15.28 | 3M |
| November 24, 2025 | 15.27 | 15.39 | 15.39 | 15.49 | 15.1 | 3.36M |
| November 21, 2025 | 15.49 | 15.2 | 15.2 | 15.58 | 15.2 | 4.57M |
| November 20, 2025 | 15.82 | 15.44 | 15.44 | 15.88 | 15.43 | 3.81M |
| November 19, 2025 | 15.69 | 15.81 | 15.81 | 15.98 | 15.67 | 3.72M |
| November 18, 2025 | 15.8 | 15.68 | 15.68 | 15.88 | 15.6 | 4.32M |
| November 17, 2025 | 16.19 | 15.88 | 15.88 | 16.2 | 15.81 | 5.08M |
| November 14, 2025 | 16.34 | 16.2 | 16.2 | 16.46 | 16.2 | 2.83M |
| November 13, 2025 | 16.02 | 16.34 | 16.34 | 16.46 | 16.02 | 3.56M |
| November 12, 2025 | 16.2 | 16.42 | 16.42 | 16.5 | 16.11 | 5.26M |
| November 11, 2025 | 16.22 | 16.25 | 16.25 | 16.45 | 16.18 | 4.34M |
| November 10, 2025 | 15.83 | 16.25 | 16.25 | 16.34 | 15.83 | 5.99M |
| November 07, 2025 | 16.02 | 15.9 | 15.9 | 16.03 | 15.9 | 3.17M |
| November 06, 2025 | 15.86 | 15.99 | 15.99 | 16.06 | 15.83 | 3.67M |
| November 05, 2025 | 15.79 | 15.87 | 15.87 | 15.93 | 15.7 | 3.07M |
| November 04, 2025 | 15.83 | 15.87 | 15.87 | 16.04 | 15.81 | 3.64M |
| November 03, 2025 | 16.08 | 15.96 | 15.96 | 16.1 | 15.79 | 5.77M |
| October 31, 2025 | 15.83 | 16.05 | 16.05 | 16.07 | 15.83 | 4.47M |
| October 30, 2025 | 15.95 | 15.86 | 15.86 | 16.08 | 15.81 | 5.61M |
| October 29, 2025 | 16 | 15.93 | 15.93 | 16.05 | 15.75 | 6.08M |
| October 28, 2025 | 16.12 | 16.01 | 16.01 | 16.23 | 15.94 | 7.32M |
| October 27, 2025 | 16.35 | 16.18 | 16.18 | 16.66 | 16.1 | 13.68M |
| October 24, 2025 | 16.85 | 16.77 | 16.77 | 16.95 | 16.69 | 4.31M |
| October 23, 2025 | 17.44 | 16.79 | 16.79 | 17.44 | 16.39 | 4.85M |
| October 22, 2025 | 16.69 | 16.51 | 16.51 | 16.9 | 16.48 | 4.83M |
| October 21, 2025 | 16.7 | 16.75 | 16.75 | 16.93 | 16.67 | 4.05M |
| October 20, 2025 | 16.76 | 16.77 | 16.77 | 16.86 | 16.58 | 5.62M |
| October 17, 2025 | 17.44 | 16.56 | 16.56 | 17.45 | 16.56 | 12.13M |
| October 16, 2025 | 17.68 | 17.48 | 17.48 | 18.24 | 17.46 | 10.72M |
| October 15, 2025 | 17.54 | 17.67 | 17.67 | 17.8 | 17.39 | 6.12M |
| October 14, 2025 | 17.39 | 17.5 | 17.5 | 17.7 | 17.29 | 8.24M |
| October 13, 2025 | 17.11 | 17.25 | 17.25 | 17.48 | 16.83 | 8.74M |
| October 10, 2025 | 17.15 | 17.7 | 17.7 | 17.85 | 17.1 | 14.03M |
| October 09, 2025 | 17.12 | 17.18 | 17.18 | 17.42 | 16.79 | 9.68M |
| September 30, 2025 | 16.95 | 17.07 | 17.07 | 17.3 | 16.83 | 8.98M |
| September 29, 2025 | 16.82 | 16.87 | 16.87 | 16.95 | 16.65 | 5.83M |
| September 26, 2025 | 16.88 | 16.81 | 16.81 | 17.07 | 16.8 | 6.1M |
| September 25, 2025 | 17.15 | 16.87 | 16.87 | 17.24 | 16.8 | 7.54M |
| September 24, 2025 | 17.01 | 17.15 | 17.15 | 17.19 | 16.91 | 6.33M |
| September 23, 2025 | 17.11 | 17.07 | 17.07 | 17.17 | 16.78 | 7.22M |
| September 22, 2025 | 17.3 | 17.13 | 17.13 | 17.38 | 16.98 | 6.96M |
| September 19, 2025 | 18.39 | 17.3 | 17.3 | 18.39 | 17.22 | 8.39M |
| September 18, 2025 | 17.91 | 17.6 | 17.6 | 18.02 | 17.35 | 13.45M |
| September 17, 2025 | 17.71 | 17.9 | 17.9 | 18.18 | 17.52 | 12.34M |
| September 16, 2025 | 17.7 | 17.72 | 17.72 | 17.78 | 17.48 | 11.76M |
| September 15, 2025 | 17.87 | 17.7 | 17.7 | 18.06 | 17.64 | 10.96M |
| September 12, 2025 | 18.39 | 17.88 | 17.88 | 18.41 | 17.85 | 14.82M |
| September 11, 2025 | 18.9 | 18.9 | 18.4 | 19.1 | 18.5 | 18.2M |
| September 10, 2025 | 18.87 | 19.06 | 18.56 | 19.4 | 18.65 | 30.53M |
| September 09, 2025 | 17.5 | 18.88 | 18.88 | 19.25 | 17.49 | 42.5M |
| September 08, 2025 | 17.2 | 17.5 | 17.5 | 17.53 | 17.09 | 13.72M |
| September 05, 2025 | 16.88 | 17.33 | 17.33 | 17.48 | 16.86 | 16.49M |
| September 04, 2025 | 16.88 | 16.88 | 16.88 | 17.2 | 16.58 | 11.43M |