15.18
-0.37(-2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 15.59 | 15.18 | 15.18 | 15.59 | 15.08 | 2.92M |
| December 10, 2025 | 15.62 | 15.55 | 15.55 | 15.74 | 15.42 | 2.22M |
| December 09, 2025 | 15.76 | 15.7 | 15.7 | 15.85 | 15.51 | 2.62M |
| December 08, 2025 | 15.76 | 15.78 | 15.78 | 15.86 | 15.53 | 3.08M |
| December 05, 2025 | 15.6 | 15.64 | 15.64 | 15.68 | 15.38 | 2.28M |
| December 04, 2025 | 15.75 | 15.54 | 15.54 | 15.81 | 15.41 | 2.93M |
| December 03, 2025 | 15.74 | 15.86 | 15.86 | 15.92 | 15.66 | 2.53M |
| December 02, 2025 | 15.68 | 15.77 | 15.77 | 15.87 | 15.61 | 2.48M |
| December 01, 2025 | 15.74 | 15.75 | 15.75 | 15.86 | 15.62 | 2.8M |
| November 28, 2025 | 15.3 | 15.58 | 15.58 | 15.58 | 15.21 | 2.73M |
| November 27, 2025 | 15.35 | 15.35 | 15.35 | 15.46 | 15.2 | 1.93M |
| November 26, 2025 | 15.55 | 15.38 | 15.38 | 15.76 | 15.31 | 2.33M |
| November 25, 2025 | 15.59 | 15.57 | 15.57 | 15.84 | 15.43 | 2.26M |
| November 24, 2025 | 15.2 | 15.45 | 15.45 | 15.52 | 15.07 | 3.12M |
| November 21, 2025 | 15.5 | 15.05 | 15.05 | 15.69 | 15.02 | 3.14M |
| November 20, 2025 | 15.74 | 15.58 | 15.58 | 15.77 | 15.41 | 2.55M |
| November 19, 2025 | 15.88 | 15.66 | 15.66 | 15.91 | 15.61 | 2.83M |
| November 18, 2025 | 15.93 | 15.79 | 15.79 | 15.94 | 15.68 | 2.73M |
| November 17, 2025 | 15.9 | 15.96 | 15.96 | 16.12 | 15.81 | 3.59M |
| November 14, 2025 | 16.01 | 15.9 | 15.9 | 16.13 | 15.89 | 3.67M |
| November 13, 2025 | 15.66 | 16.01 | 16.01 | 16.14 | 15.63 | 4.12M |
| November 12, 2025 | 15.85 | 15.7 | 15.7 | 15.92 | 15.69 | 2.5M |
| November 11, 2025 | 15.81 | 15.85 | 15.85 | 15.87 | 15.68 | 2.81M |
| November 10, 2025 | 15.64 | 15.82 | 15.82 | 15.85 | 15.5 | 3.13M |
| November 07, 2025 | 15.59 | 15.67 | 15.67 | 15.81 | 15.51 | 3.91M |
| November 06, 2025 | 15.55 | 15.46 | 15.46 | 15.59 | 15.38 | 2.58M |
| November 05, 2025 | 15.39 | 15.58 | 15.58 | 15.64 | 15.31 | 3.82M |
| November 04, 2025 | 15.37 | 15.39 | 15.39 | 15.59 | 15.26 | 3.31M |
| November 03, 2025 | 15.19 | 15.3 | 15.3 | 15.35 | 15.18 | 2.26M |
| October 31, 2025 | 15.06 | 15.19 | 15.19 | 15.25 | 15.02 | 2.65M |
| October 30, 2025 | 15.1 | 15.03 | 15.03 | 15.25 | 15.02 | 2.1M |
| October 29, 2025 | 15.15 | 15.13 | 15.13 | 15.22 | 14.9 | 2.75M |
| October 28, 2025 | 15.12 | 15.15 | 15.15 | 15.25 | 15.09 | 1.7M |
| October 27, 2025 | 15.16 | 15.14 | 15.14 | 15.23 | 14.97 | 2.24M |
| October 24, 2025 | 15.32 | 15.13 | 15.13 | 15.35 | 15.08 | 2.13M |
| October 23, 2025 | 15.18 | 15.33 | 15.33 | 15.35 | 15.02 | 2.48M |
| October 22, 2025 | 15.04 | 15.18 | 15.18 | 15.3 | 14.96 | 3.14M |
| October 21, 2025 | 14.73 | 15.17 | 15.17 | 15.31 | 14.72 | 3.97M |
| October 20, 2025 | 14.78 | 14.76 | 14.76 | 14.78 | 14.56 | 2.14M |
| October 17, 2025 | 14.62 | 14.51 | 14.51 | 14.77 | 14.5 | 2.11M |
| October 16, 2025 | 14.76 | 14.66 | 14.66 | 14.82 | 14.63 | 1.7M |
| October 15, 2025 | 14.62 | 14.76 | 14.76 | 14.82 | 14.62 | 1.72M |
| October 14, 2025 | 14.74 | 14.62 | 14.62 | 14.82 | 14.57 | 2.19M |
| October 13, 2025 | 14.53 | 14.63 | 14.63 | 14.72 | 14.35 | 3.11M |
| October 10, 2025 | 14.68 | 14.77 | 14.77 | 14.88 | 14.68 | 2.53M |
| October 09, 2025 | 15.11 | 14.69 | 14.69 | 15.12 | 14.68 | 5.26M |
| September 30, 2025 | 15.29 | 15.13 | 15.13 | 15.33 | 15.1 | 2.96M |
| September 29, 2025 | 15.23 | 15.25 | 15.25 | 15.35 | 15.01 | 2.33M |
| September 26, 2025 | 15.33 | 15.23 | 15.23 | 15.52 | 15.22 | 2.68M |
| September 25, 2025 | 15.25 | 15.37 | 15.37 | 15.47 | 15.22 | 3.19M |
| September 24, 2025 | 15.17 | 15.32 | 15.32 | 15.34 | 14.98 | 3.62M |
| September 23, 2025 | 15.6 | 15.21 | 15.21 | 15.6 | 14.9 | 6.05M |
| September 22, 2025 | 16.42 | 15.72 | 15.72 | 16.42 | 15.63 | 8.61M |
| September 19, 2025 | 15.98 | 16.48 | 16.48 | 16.58 | 15.7 | 12.3M |
| September 18, 2025 | 16.24 | 16.09 | 16.09 | 16.24 | 15.95 | 6.39M |
| September 17, 2025 | 16.62 | 16.03 | 16.03 | 16.68 | 16 | 7.14M |
| September 16, 2025 | 16.27 | 16.33 | 16.33 | 16.48 | 16.1 | 6.31M |
| September 15, 2025 | 16.11 | 16.24 | 16.24 | 16.32 | 15.98 | 5.2M |
| September 12, 2025 | 16.26 | 16.17 | 16.17 | 16.47 | 16.17 | 5.08M |
| September 11, 2025 | 16.41 | 16.3 | 16.3 | 16.41 | 16.07 | 6.77M |