15.51
+0.15(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.24 | 15.36 | 15.36 | 15.57 | 15.24 | 1.57M |
| December 03, 2025 | 15.77 | 15.49 | 15.49 | 15.84 | 15.38 | 2.9M |
| December 02, 2025 | 16.18 | 15.8 | 15.8 | 16.18 | 15.6 | 3.85M |
| December 01, 2025 | 15.69 | 16.22 | 16.22 | 16.3 | 15.61 | 5.06M |
| November 28, 2025 | 15.24 | 15.63 | 15.63 | 15.65 | 15.12 | 2.68M |
| November 27, 2025 | 15.1 | 15.23 | 15.23 | 15.35 | 15.1 | 1.73M |
| November 26, 2025 | 15.32 | 15.18 | 15.18 | 15.46 | 15.13 | 2.25M |
| November 25, 2025 | 15.19 | 15.32 | 15.32 | 15.5 | 15.02 | 2.87M |
| November 24, 2025 | 15.2 | 15.13 | 15.13 | 15.32 | 14.93 | 3.04M |
| November 21, 2025 | 15.55 | 15.1 | 15.1 | 15.86 | 15.01 | 4.69M |
| November 20, 2025 | 16.1 | 15.73 | 15.73 | 16.21 | 15.63 | 4.83M |
| November 19, 2025 | 16.2 | 16.12 | 16.12 | 16.5 | 16.09 | 6.93M |
| November 18, 2025 | 16.53 | 16.14 | 16.14 | 16.65 | 15.79 | 13.18M |
| November 17, 2025 | 17.53 | 17.21 | 17.21 | 18.93 | 16.95 | 18.22M |
| November 14, 2025 | 16.54 | 17.21 | 17.21 | 17.27 | 16.45 | 8.59M |
| November 13, 2025 | 16.57 | 16.55 | 16.55 | 16.71 | 16.41 | 2.01M |
| November 12, 2025 | 16.51 | 16.57 | 16.57 | 16.66 | 16.37 | 2.27M |
| November 11, 2025 | 16.65 | 16.53 | 16.53 | 16.66 | 16.45 | 2.24M |
| November 10, 2025 | 16.74 | 16.57 | 16.57 | 16.79 | 16.51 | 2.6M |
| November 07, 2025 | 16.9 | 16.73 | 16.73 | 16.95 | 16.66 | 3.08M |
| November 06, 2025 | 16.72 | 16.84 | 16.84 | 16.85 | 16.42 | 2.95M |
| November 05, 2025 | 16.56 | 16.69 | 16.69 | 16.78 | 16.5 | 2.9M |
| November 04, 2025 | 16.58 | 16.68 | 16.68 | 16.82 | 16.48 | 4.97M |
| November 03, 2025 | 16.52 | 16.52 | 16.52 | 16.68 | 16.36 | 3.78M |
| October 31, 2025 | 16.55 | 16.51 | 16.51 | 16.79 | 16.35 | 4.64M |
| October 30, 2025 | 16.6 | 16.68 | 16.68 | 16.81 | 16.51 | 4.15M |
| October 29, 2025 | 16.9 | 16.68 | 16.68 | 17.02 | 16.45 | 6.18M |
| October 28, 2025 | 16.61 | 16.89 | 16.89 | 18.18 | 16.59 | 9.29M |
| October 27, 2025 | 16.73 | 16.73 | 16.73 | 16.79 | 16.41 | 4.46M |
| October 24, 2025 | 16.47 | 16.44 | 16.44 | 16.47 | 16.23 | 3.54M |
| October 23, 2025 | 16.49 | 16.35 | 16.35 | 16.58 | 16.1 | 3.74M |
| October 22, 2025 | 16.49 | 16.59 | 16.59 | 16.74 | 16.49 | 4.49M |
| October 21, 2025 | 16.22 | 16.57 | 16.57 | 16.62 | 16.03 | 5.46M |
| October 20, 2025 | 15.97 | 16.16 | 16.16 | 16.28 | 15.97 | 4.67M |
| October 17, 2025 | 16.14 | 15.81 | 15.81 | 16.17 | 15.76 | 5.02M |
| October 16, 2025 | 16.3 | 16.09 | 16.09 | 16.3 | 15.95 | 5.06M |
| October 15, 2025 | 15.58 | 16.04 | 16.04 | 16.14 | 15.46 | 9.31M |
| October 14, 2025 | 15.77 | 15.56 | 15.56 | 15.89 | 15.4 | 4.28M |
| October 13, 2025 | 15.1 | 15.64 | 15.64 | 15.7 | 14.8 | 4.94M |
| October 10, 2025 | 15.73 | 15.75 | 15.75 | 15.93 | 15.67 | 4.08M |
| October 09, 2025 | 15.61 | 15.72 | 15.72 | 15.8 | 15.5 | 4.4M |
| September 30, 2025 | 15.9 | 15.53 | 15.53 | 15.9 | 15.51 | 4.86M |
| September 29, 2025 | 15.88 | 15.75 | 15.75 | 16 | 15.47 | 5.54M |
| September 26, 2025 | 15.5 | 15.72 | 15.72 | 15.99 | 15.41 | 7.69M |
| September 25, 2025 | 15.73 | 15.49 | 15.49 | 15.75 | 15.4 | 8.05M |
| September 24, 2025 | 15.32 | 15.79 | 15.79 | 16.15 | 15.28 | 12.55M |
| September 23, 2025 | 16.9 | 15.69 | 15.69 | 16.9 | 15.41 | 20.32M |
| September 22, 2025 | 16.9 | 17.12 | 17.12 | 17.7 | 16.66 | 21.42M |
| September 19, 2025 | 16.6 | 17.37 | 17.37 | 18.61 | 16.45 | 28.44M |
| September 18, 2025 | 17.57 | 16.92 | 16.92 | 17.79 | 16.41 | 19.57M |
| September 17, 2025 | 17.76 | 17.25 | 17.25 | 18.76 | 17.1 | 28.13M |
| September 16, 2025 | 16.1 | 18.21 | 18.21 | 18.21 | 16 | 28.3M |
| September 15, 2025 | 18.72 | 16.55 | 16.55 | 18.72 | 16.55 | 29.34M |
| September 12, 2025 | 16.73 | 18.39 | 18.39 | 18.39 | 16.73 | 17.51M |
| September 11, 2025 | 15.2 | 16.72 | 16.72 | 16.72 | 15.02 | 8.25M |
| September 10, 2025 | 15.15 | 15.2 | 15.2 | 15.44 | 14.95 | 3.39M |
| September 09, 2025 | 15.05 | 14.99 | 14.99 | 15.19 | 14.91 | 3.76M |
| September 08, 2025 | 14.58 | 15.04 | 15.04 | 15.13 | 14.58 | 4.36M |
| September 05, 2025 | 14.39 | 14.58 | 14.58 | 14.59 | 14.21 | 3.39M |
| September 04, 2025 | 14.29 | 14.33 | 14.33 | 14.65 | 14.2 | 3.56M |