15.45
+0.09(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.94 | 15.45 | 15.45 | 15.5 | 14.94 | 14.68M |
| December 03, 2025 | 15.08 | 15.36 | 15.36 | 15.43 | 14.96 | 25.03M |
| December 02, 2025 | 15.03 | 15.03 | 15.03 | 15.26 | 14.98 | 13.11M |
| December 01, 2025 | 14.93 | 15.1 | 15.1 | 15.13 | 14.86 | 17.36M |
| November 28, 2025 | 14.94 | 14.96 | 14.96 | 15.05 | 14.77 | 15.29M |
| November 27, 2025 | 14.66 | 15.03 | 15.03 | 15.1 | 14.62 | 25.54M |
| November 26, 2025 | 14.51 | 14.47 | 14.47 | 14.76 | 14.46 | 11.09M |
| November 25, 2025 | 14.65 | 14.47 | 14.47 | 14.68 | 14.43 | 14.93M |
| November 24, 2025 | 14.68 | 14.5 | 14.5 | 14.83 | 14.5 | 16.96M |
| November 21, 2025 | 14.67 | 14.62 | 14.62 | 14.78 | 14.46 | 15.2M |
| November 20, 2025 | 14.75 | 14.75 | 14.75 | 14.81 | 14.65 | 10.82M |
| November 19, 2025 | 14.84 | 14.74 | 14.74 | 15.03 | 14.63 | 13.63M |
| November 18, 2025 | 14.98 | 14.85 | 14.85 | 15.06 | 14.78 | 10.83M |
| November 17, 2025 | 15.2 | 15 | 15 | 15.24 | 14.92 | 15.73M |
| November 14, 2025 | 15.44 | 15.13 | 15.13 | 15.59 | 15.12 | 17.06M |
| November 13, 2025 | 15.39 | 15.5 | 15.5 | 15.52 | 15.24 | 19.87M |
| November 12, 2025 | 15.27 | 15.42 | 15.42 | 15.53 | 15.22 | 21.76M |
| November 11, 2025 | 15.14 | 15.31 | 15.31 | 15.4 | 15.06 | 17.85M |
| November 10, 2025 | 14.7 | 15.26 | 15.26 | 15.4 | 14.65 | 37.73M |
| November 07, 2025 | 14.4 | 14.71 | 14.71 | 14.76 | 14.38 | 20.15M |
| November 06, 2025 | 14.3 | 14.39 | 14.39 | 14.5 | 14.25 | 14.7M |
| November 05, 2025 | 14.11 | 14.35 | 14.35 | 14.39 | 14.04 | 16.47M |
| November 04, 2025 | 14.27 | 14.2 | 14.2 | 14.32 | 14.12 | 14.22M |
| November 03, 2025 | 14.45 | 14.28 | 14.28 | 14.54 | 14.2 | 13.98M |
| October 31, 2025 | 14.11 | 14.22 | 14.22 | 14.3 | 14.06 | 11.98M |
| October 30, 2025 | 14.23 | 14.11 | 14.11 | 14.31 | 14.09 | 14.06M |
| October 29, 2025 | 14.21 | 14.24 | 14.24 | 14.27 | 14.12 | 11.97M |
| October 28, 2025 | 14.43 | 14.17 | 14.17 | 14.46 | 14.1 | 20.71M |
| October 27, 2025 | 14.45 | 14.46 | 14.46 | 14.62 | 14.36 | 22.19M |
| October 24, 2025 | 14.48 | 14.42 | 14.42 | 14.52 | 14.34 | 10.7M |
| October 23, 2025 | 14.31 | 14.5 | 14.5 | 14.52 | 14.28 | 9.96M |
| October 22, 2025 | 14.38 | 14.34 | 14.34 | 14.45 | 14.23 | 9.27M |
| October 21, 2025 | 14.44 | 14.39 | 14.39 | 14.47 | 14.33 | 8.87M |
| October 20, 2025 | 14.32 | 14.37 | 14.37 | 14.49 | 14.21 | 15.75M |
| October 17, 2025 | 14.1 | 14.23 | 14.23 | 14.38 | 14.06 | 16.2M |
| October 16, 2025 | 14.46 | 14.15 | 14.15 | 14.5 | 14.08 | 21.62M |
| October 15, 2025 | 14.25 | 14.46 | 14.46 | 14.56 | 14.2 | 20.95M |
| October 14, 2025 | 14.29 | 14.24 | 14.24 | 14.5 | 14.03 | 23.74M |
| October 13, 2025 | 14.08 | 14.27 | 14.27 | 14.4 | 13.91 | 23.71M |
| October 10, 2025 | 14.16 | 14.33 | 14.33 | 14.47 | 14.11 | 19.1M |
| October 09, 2025 | 14.26 | 14.22 | 14.22 | 14.36 | 14.03 | 19.33M |
| September 30, 2025 | 14.27 | 14.29 | 14.29 | 14.33 | 14.06 | 16.73M |
| September 29, 2025 | 14.47 | 14.28 | 14.28 | 14.54 | 14.15 | 20.59M |
| September 26, 2025 | 14.15 | 14.54 | 14.54 | 14.62 | 14.07 | 20.23M |
| September 25, 2025 | 14.34 | 14.16 | 14.16 | 14.4 | 14 | 24.07M |
| September 24, 2025 | 14.39 | 14.41 | 14.41 | 14.42 | 14.14 | 13.06M |
| September 23, 2025 | 14.4 | 14.39 | 14.39 | 14.49 | 14.1 | 14.07M |
| September 22, 2025 | 14.61 | 14.4 | 14.4 | 14.67 | 14.28 | 22.23M |
| September 19, 2025 | 14.59 | 14.68 | 14.68 | 14.79 | 14.45 | 13.51M |
| September 18, 2025 | 15.13 | 14.59 | 14.59 | 15.13 | 14.47 | 28.21M |
| September 17, 2025 | 14.99 | 15.13 | 15.13 | 15.3 | 14.94 | 12.84M |
| September 16, 2025 | 15.05 | 14.98 | 14.98 | 15.14 | 14.77 | 13.94M |
| September 15, 2025 | 15.06 | 15.05 | 15.05 | 15.17 | 14.96 | 15.94M |
| September 12, 2025 | 15.47 | 15.11 | 15.11 | 15.52 | 15.02 | 19.56M |
| September 11, 2025 | 15.31 | 15.5 | 15.5 | 15.55 | 15.1 | 28.32M |
| September 10, 2025 | 15.4 | 15.29 | 15.29 | 15.47 | 15.16 | 13.94M |
| September 09, 2025 | 15.36 | 15.5 | 15.5 | 15.58 | 15.24 | 17.94M |
| September 08, 2025 | 14.94 | 15.37 | 15.37 | 15.43 | 14.92 | 21.99M |
| September 05, 2025 | 14.85 | 14.94 | 14.94 | 14.94 | 14.69 | 20.63M |
| September 04, 2025 | 14.96 | 14.82 | 14.82 | 15.08 | 14.58 | 19.39M |