15.41
-0.18(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.55 | 15.41 | 15.41 | 15.6 | 15.36 | 11.54M |
| December 03, 2025 | 15.54 | 15.59 | 15.59 | 15.66 | 15.44 | 11.59M |
| December 02, 2025 | 15.71 | 15.53 | 15.53 | 15.72 | 15.52 | 9.1M |
| December 01, 2025 | 15.6 | 15.7 | 15.7 | 15.7 | 15.59 | 10.5M |
| November 28, 2025 | 15.62 | 15.57 | 15.57 | 15.66 | 15.46 | 10M |
| November 27, 2025 | 15.66 | 15.61 | 15.61 | 15.71 | 15.53 | 12.02M |
| November 26, 2025 | 15.6 | 15.6 | 15.6 | 15.93 | 15.57 | 18.69M |
| November 25, 2025 | 15.5 | 15.61 | 15.61 | 15.67 | 15.45 | 15.76M |
| November 24, 2025 | 15.55 | 15.41 | 15.41 | 15.64 | 15.41 | 27.97M |
| November 21, 2025 | 15.71 | 15.49 | 15.49 | 15.81 | 15.47 | 19.13M |
| November 20, 2025 | 16.02 | 15.78 | 15.78 | 16.05 | 15.76 | 16.21M |
| November 19, 2025 | 16.18 | 15.9 | 15.9 | 16.18 | 15.84 | 20.38M |
| November 18, 2025 | 16.42 | 16.2 | 16.2 | 16.53 | 16.12 | 22.2M |
| November 17, 2025 | 17 | 16.42 | 16.42 | 17 | 16.38 | 27.67M |
| November 14, 2025 | 16.33 | 16.83 | 16.83 | 17 | 16.33 | 25.74M |
| November 13, 2025 | 16.33 | 16.77 | 16.77 | 16.78 | 16.33 | 16.86M |
| November 12, 2025 | 16.91 | 16.75 | 16.75 | 16.96 | 16.7 | 18.1M |
| November 11, 2025 | 16.8 | 16.83 | 16.83 | 16.91 | 16.6 | 23.57M |
| November 10, 2025 | 16.57 | 16.82 | 16.82 | 16.85 | 16.57 | 29.21M |
| November 07, 2025 | 16.33 | 16.46 | 16.46 | 16.6 | 16.31 | 18.84M |
| November 06, 2025 | 16.3 | 16.31 | 16.31 | 16.32 | 16.21 | 14M |
| November 05, 2025 | 16.26 | 16.3 | 16.3 | 16.43 | 16.23 | 15.64M |
| November 04, 2025 | 16.16 | 16.39 | 16.39 | 16.58 | 16.08 | 28.78M |
| November 03, 2025 | 16.14 | 16.15 | 16.15 | 16.24 | 16.07 | 13.94M |
| October 31, 2025 | 15.86 | 16.12 | 16.12 | 16.14 | 15.85 | 16.88M |
| October 30, 2025 | 16.7 | 15.82 | 15.82 | 16.7 | 15.75 | 21.99M |
| October 29, 2025 | 16.09 | 16.13 | 16.13 | 16.15 | 15.97 | 12.33M |
| October 28, 2025 | 16.14 | 16.08 | 16.08 | 16.21 | 16.08 | 13.37M |
| October 27, 2025 | 16.34 | 16.14 | 16.14 | 16.34 | 16.08 | 19.52M |
| October 24, 2025 | 16.7 | 16.72 | 16.72 | 16.82 | 16.63 | 14.65M |
| October 23, 2025 | 16.93 | 16.73 | 16.73 | 17.02 | 16.6 | 21.76M |
| October 22, 2025 | 16.7 | 16.97 | 16.97 | 17.09 | 16.61 | 28.64M |
| October 21, 2025 | 16.61 | 16.76 | 16.76 | 16.88 | 16.56 | 21.46M |
| October 20, 2025 | 16.45 | 16.59 | 16.59 | 16.72 | 16.33 | 19.42M |
| October 17, 2025 | 16.38 | 16.34 | 16.34 | 16.57 | 16.31 | 20.99M |
| October 16, 2025 | 16.4 | 16.37 | 16.37 | 16.43 | 16.3 | 9.37M |
| October 15, 2025 | 16.25 | 16.41 | 16.41 | 16.42 | 16.21 | 13.02M |
| October 14, 2025 | 16.28 | 16.25 | 16.25 | 16.44 | 16.19 | 17.91M |
| October 13, 2025 | 16.08 | 16.28 | 16.28 | 16.29 | 16.01 | 17.16M |
| October 10, 2025 | 16.16 | 16.29 | 16.29 | 16.34 | 16.12 | 15.8M |
| October 09, 2025 | 15.94 | 16.2 | 16.2 | 16.22 | 15.93 | 17.56M |
| September 30, 2025 | 15.96 | 15.92 | 15.92 | 15.99 | 15.87 | 14.1M |
| September 29, 2025 | 16.06 | 15.95 | 15.95 | 16.07 | 15.87 | 16.47M |
| September 26, 2025 | 16.04 | 16.05 | 16.05 | 16.1 | 15.92 | 9.12M |
| September 25, 2025 | 16.2 | 16.06 | 16.06 | 16.2 | 16.03 | 9.59M |
| September 24, 2025 | 16 | 16.17 | 16.17 | 16.17 | 15.95 | 10.66M |
| September 23, 2025 | 16.13 | 16.01 | 16.01 | 16.13 | 15.83 | 14.02M |
| September 22, 2025 | 16.22 | 16.12 | 16.12 | 16.34 | 16.02 | 15.31M |
| September 19, 2025 | 16.91 | 16.22 | 16.22 | 16.91 | 16.18 | 16.17M |
| September 18, 2025 | 16.54 | 16.34 | 16.34 | 16.59 | 16.21 | 31.01M |
| September 17, 2025 | 16.78 | 16.55 | 16.55 | 16.85 | 16.55 | 26.36M |
| September 16, 2025 | 16.68 | 16.73 | 16.73 | 16.73 | 16.57 | 14.96M |
| September 15, 2025 | 16.75 | 16.67 | 16.67 | 16.84 | 16.63 | 14.92M |
| September 12, 2025 | 16.91 | 16.78 | 16.78 | 16.98 | 16.72 | 16.42M |
| September 11, 2025 | 16.7 | 16.91 | 16.91 | 16.92 | 16.5 | 18.23M |
| September 10, 2025 | 16.8 | 16.68 | 16.68 | 16.89 | 16.66 | 11.79M |
| September 09, 2025 | 16.93 | 16.89 | 16.89 | 17.02 | 16.75 | 17.14M |
| September 08, 2025 | 16.78 | 16.93 | 16.93 | 17.03 | 16.77 | 23.96M |
| September 05, 2025 | 16.49 | 16.83 | 16.83 | 16.83 | 16.37 | 18.51M |
| September 04, 2025 | 16.79 | 16.5 | 16.5 | 16.83 | 16.3 | 23.74M |