15.43
+0.33(+2.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.59 | 15.1 | 15.1 | 16.11 | 14.59 | 23.56M |
| December 03, 2025 | 16.69 | 15.92 | 15.92 | 17.32 | 15.76 | 34.34M |
| December 02, 2025 | 16.17 | 16.77 | 16.77 | 16.94 | 16.07 | 43.24M |
| December 01, 2025 | 16.74 | 17.57 | 17.57 | 17.57 | 16.68 | 25.7M |
| November 28, 2025 | 14.59 | 15.97 | 15.97 | 15.97 | 14.46 | 12.7M |
| November 27, 2025 | 14.36 | 14.52 | 14.52 | 14.6 | 14.27 | 4.33M |
| November 26, 2025 | 14.17 | 14.32 | 14.32 | 14.49 | 14.17 | 3.5M |
| November 25, 2025 | 14.25 | 14.24 | 14.24 | 14.35 | 14.15 | 2.43M |
| November 24, 2025 | 14.07 | 14.17 | 14.17 | 14.3 | 14.04 | 2.77M |
| November 21, 2025 | 14.43 | 14.03 | 14.03 | 14.58 | 13.98 | 4.78M |
| November 20, 2025 | 14.71 | 14.51 | 14.51 | 14.78 | 14.36 | 4.24M |
| November 19, 2025 | 14.75 | 14.71 | 14.71 | 14.9 | 14.58 | 3.52M |
| November 18, 2025 | 14.79 | 14.69 | 14.69 | 14.83 | 14.59 | 3.74M |
| November 17, 2025 | 14.71 | 14.78 | 14.78 | 14.89 | 14.69 | 4.2M |
| November 14, 2025 | 15.03 | 14.79 | 14.79 | 15.21 | 14.78 | 6.31M |
| November 13, 2025 | 14.62 | 15.06 | 15.06 | 15.15 | 14.62 | 10.05M |
| November 12, 2025 | 15.17 | 14.93 | 14.93 | 15.53 | 14.92 | 11.28M |
| November 11, 2025 | 15 | 15.1 | 15.1 | 15.19 | 14.85 | 13.35M |
| November 10, 2025 | 14.67 | 15 | 15 | 15.08 | 14.58 | 14.48M |
| November 07, 2025 | 14.62 | 14.65 | 14.65 | 14.69 | 14.52 | 5.23M |
| November 06, 2025 | 14.4 | 14.62 | 14.62 | 14.66 | 14.29 | 7.18M |
| November 05, 2025 | 14.18 | 14.45 | 14.45 | 14.48 | 14.16 | 5.69M |
| November 04, 2025 | 14.33 | 14.27 | 14.27 | 14.35 | 14.15 | 3.12M |
| November 03, 2025 | 14.19 | 14.28 | 14.28 | 14.3 | 14.15 | 3.88M |
| October 31, 2025 | 14.04 | 14.13 | 14.13 | 14.17 | 14 | 2.98M |
| October 30, 2025 | 14.26 | 14.05 | 14.05 | 14.26 | 14.05 | 3.21M |
| October 29, 2025 | 14.32 | 14.23 | 14.23 | 14.34 | 14.09 | 3.49M |
| October 28, 2025 | 14.25 | 14.32 | 14.32 | 14.4 | 14.24 | 3.29M |
| October 27, 2025 | 14.32 | 14.36 | 14.36 | 14.4 | 14.2 | 3.67M |
| October 24, 2025 | 14.43 | 14.28 | 14.28 | 14.54 | 14.26 | 5.38M |
| October 23, 2025 | 13.99 | 14.43 | 14.43 | 14.44 | 13.96 | 7.6M |
| October 22, 2025 | 14.17 | 14.07 | 14.07 | 14.27 | 14.02 | 4.13M |
| October 21, 2025 | 14.15 | 14.19 | 14.19 | 14.21 | 14.05 | 4.41M |
| October 20, 2025 | 14.22 | 14.19 | 14.19 | 14.34 | 14.05 | 6.13M |
| October 17, 2025 | 13.86 | 14.22 | 14.22 | 14.24 | 13.84 | 8.16M |
| October 16, 2025 | 14.08 | 13.86 | 13.86 | 14.18 | 13.85 | 4.26M |
| October 15, 2025 | 13.93 | 14.13 | 14.13 | 14.3 | 13.93 | 6.55M |
| October 14, 2025 | 13.85 | 14.07 | 14.07 | 14.08 | 13.82 | 5.41M |
| October 13, 2025 | 13.71 | 13.8 | 13.8 | 13.93 | 13.66 | 4.27M |
| October 10, 2025 | 13.79 | 13.95 | 13.95 | 14.05 | 13.7 | 4.67M |
| October 09, 2025 | 13.82 | 13.77 | 13.77 | 13.82 | 13.55 | 3.18M |
| September 30, 2025 | 13.87 | 13.76 | 13.76 | 13.96 | 13.76 | 2.91M |
| September 29, 2025 | 14.08 | 13.86 | 13.86 | 14.08 | 13.73 | 4.07M |
| September 26, 2025 | 14.09 | 13.99 | 13.99 | 14.16 | 13.96 | 3.09M |
| September 25, 2025 | 14.09 | 14.09 | 14.09 | 14.2 | 14 | 3.82M |
| September 24, 2025 | 13.76 | 14.12 | 14.12 | 14.12 | 13.69 | 5.72M |
| September 23, 2025 | 14 | 13.76 | 13.76 | 14 | 13.51 | 5.27M |
| September 22, 2025 | 14.17 | 13.96 | 13.96 | 14.17 | 13.85 | 4.21M |
| September 19, 2025 | 14.17 | 14.14 | 14.14 | 14.23 | 13.99 | 4.81M |
| September 18, 2025 | 14.46 | 14.18 | 14.18 | 14.54 | 14.03 | 7.53M |
| September 17, 2025 | 14.72 | 14.46 | 14.46 | 14.86 | 14.44 | 7.57M |
| September 16, 2025 | 14.62 | 14.77 | 14.77 | 14.78 | 14.52 | 5.5M |
| September 15, 2025 | 14.82 | 14.61 | 14.61 | 14.9 | 14.59 | 8.64M |
| September 12, 2025 | 15.15 | 14.89 | 14.89 | 15.3 | 14.88 | 11.26M |
| September 11, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 14.82 | 10.17M |
| September 10, 2025 | 14.98 | 15.21 | 15.21 | 15.26 | 14.97 | 11.36M |
| September 09, 2025 | 15.15 | 15.09 | 15.09 | 15.5 | 15.02 | 12.12M |
| September 08, 2025 | 14.85 | 15.05 | 15.05 | 15.22 | 14.83 | 9.47M |
| September 05, 2025 | 15.08 | 14.96 | 14.96 | 15.09 | 14.46 | 12.62M |
| September 04, 2025 | 14.58 | 15.08 | 15.08 | 15.2 | 14.58 | 15.38M |