15.82
+0.4(+2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.41 | 15.82 | 15.82 | 16.09 | 15.39 | 49.3M |
| December 24, 2025 | 15.25 | 15.42 | 15.42 | 15.53 | 15.2 | 21M |
| December 23, 2025 | 15.57 | 15.26 | 15.26 | 15.59 | 15.21 | 23.72M |
| December 22, 2025 | 15.34 | 15.56 | 15.56 | 15.66 | 15.31 | 31.49M |
| December 19, 2025 | 14.92 | 15.28 | 15.28 | 15.35 | 14.92 | 32.06M |
| December 18, 2025 | 14.9 | 14.91 | 14.91 | 15.13 | 14.85 | 19.71M |
| December 17, 2025 | 14.91 | 15 | 15 | 15.07 | 14.7 | 28.01M |
| December 16, 2025 | 15.28 | 14.91 | 14.91 | 15.35 | 14.82 | 36.12M |
| December 15, 2025 | 15.65 | 15.27 | 15.27 | 15.7 | 15.25 | 33.57M |
| December 12, 2025 | 15.56 | 15.74 | 15.74 | 15.88 | 15.44 | 30.34M |
| December 11, 2025 | 15.74 | 15.56 | 15.56 | 15.97 | 15.56 | 31.68M |
| December 10, 2025 | 15.56 | 15.69 | 15.69 | 15.77 | 15.45 | 22.19M |
| December 09, 2025 | 15.77 | 15.59 | 15.59 | 15.93 | 15.59 | 25.12M |
| December 08, 2025 | 15.9 | 15.82 | 15.82 | 16.03 | 15.77 | 29.3M |
| December 05, 2025 | 15.48 | 15.9 | 15.9 | 15.97 | 15.36 | 31.78M |
| December 04, 2025 | 16.04 | 15.47 | 15.47 | 16.04 | 15.3 | 26.74M |
| December 03, 2025 | 16.04 | 15.55 | 15.55 | 16.1 | 15.52 | 40.85M |
| December 02, 2025 | 16.14 | 16.11 | 16.11 | 16.18 | 15.98 | 26.26M |
| December 01, 2025 | 16.14 | 16.17 | 16.17 | 16.24 | 16.03 | 34.8M |
| November 28, 2025 | 16.04 | 16.11 | 16.11 | 16.18 | 15.8 | 38.24M |
| November 27, 2025 | 15.85 | 15.97 | 15.97 | 16.27 | 15.8 | 55.09M |
| November 26, 2025 | 15.61 | 15.75 | 15.75 | 15.99 | 15.53 | 29.65M |
| November 25, 2025 | 15.6 | 15.64 | 15.64 | 15.84 | 15.56 | 30.04M |
| November 24, 2025 | 15.5 | 15.57 | 15.57 | 15.68 | 15.36 | 27.96M |
| November 21, 2025 | 15.28 | 15.25 | 15.25 | 15.49 | 15.06 | 35M |
| November 20, 2025 | 15.87 | 15.46 | 15.46 | 15.89 | 15.45 | 25.84M |
| November 19, 2025 | 15.79 | 15.79 | 15.79 | 15.89 | 15.56 | 31.89M |
| November 18, 2025 | 16.02 | 15.79 | 15.79 | 16.05 | 15.72 | 30.58M |
| November 17, 2025 | 16.61 | 16.01 | 16.01 | 16.61 | 15.97 | 47.29M |
| November 14, 2025 | 16.8 | 16.45 | 16.45 | 16.8 | 16.43 | 33.2M |
| November 13, 2025 | 16.65 | 16.72 | 16.72 | 16.79 | 16.56 | 29.25M |
| November 12, 2025 | 17.02 | 16.67 | 16.67 | 17.02 | 16.65 | 43.14M |
| November 11, 2025 | 17 | 17.17 | 17.17 | 17.36 | 16.97 | 81.01M |
| November 10, 2025 | 16.65 | 16.68 | 16.68 | 16.78 | 16.52 | 26.43M |
| November 07, 2025 | 16.8 | 16.64 | 16.64 | 16.8 | 16.63 | 31.64M |
| November 06, 2025 | 16.67 | 16.9 | 16.9 | 17.05 | 16.63 | 33.3M |
| November 05, 2025 | 16.62 | 16.75 | 16.75 | 16.85 | 16.5 | 34.73M |
| November 04, 2025 | 17.14 | 16.86 | 16.86 | 17.15 | 16.74 | 37.76M |
| November 03, 2025 | 17.19 | 17.24 | 17.24 | 17.48 | 16.9 | 48.2M |
| October 31, 2025 | 16.77 | 17.01 | 17.01 | 17.28 | 16.75 | 44.26M |
| October 30, 2025 | 17.25 | 16.75 | 16.75 | 17.25 | 16.75 | 44.76M |
| October 29, 2025 | 17.02 | 17.18 | 17.18 | 17.22 | 16.98 | 37M |
| October 28, 2025 | 17.35 | 17.08 | 17.08 | 17.35 | 17.01 | 40.76M |
| October 27, 2025 | 17.57 | 17.35 | 17.35 | 17.66 | 17.31 | 51.44M |
| October 24, 2025 | 17.2 | 17.17 | 17.17 | 17.29 | 17.09 | 42.41M |
| October 23, 2025 | 16.82 | 17.16 | 17.16 | 17.35 | 16.51 | 55.83M |
| October 22, 2025 | 16.87 | 16.83 | 16.73 | 17.04 | 16.8 | 28.32M |
| October 21, 2025 | 16.75 | 16.88 | 16.88 | 16.94 | 16.65 | 34.71M |
| October 20, 2025 | 16.89 | 16.74 | 16.74 | 16.94 | 16.52 | 35.79M |
| October 17, 2025 | 17.43 | 16.66 | 16.66 | 17.61 | 16.64 | 60.39M |
| October 16, 2025 | 17.89 | 17.45 | 17.45 | 17.93 | 17.36 | 68.48M |
| October 15, 2025 | 18.38 | 18.02 | 18.02 | 18.45 | 17.68 | 73.68M |
| October 14, 2025 | 18.6 | 18.18 | 18.18 | 19.1 | 18.18 | 101.8M |
| October 13, 2025 | 17.7 | 18.34 | 18.34 | 18.48 | 17.6 | 74.32M |
| October 10, 2025 | 18.3 | 18.53 | 18.53 | 18.85 | 18.12 | 91.97M |
| October 09, 2025 | 18.09 | 18.28 | 18.28 | 18.43 | 17.84 | 68.05M |
| September 30, 2025 | 18.4 | 18.05 | 18.05 | 18.53 | 18.04 | 70.67M |
| September 29, 2025 | 18.26 | 18.33 | 18.33 | 18.5 | 18.04 | 65.53M |
| September 26, 2025 | 18.79 | 18.5 | 18.5 | 18.92 | 18.35 | 93.67M |
| September 25, 2025 | 19.11 | 18.73 | 18.73 | 19.11 | 18.66 | 143.94M |