16.03
+0.27(+1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.21 | 16.03 | 16.03 | 16.13 | 15.21 | 10.13M |
| December 03, 2025 | 15.64 | 15.76 | 15.76 | 15.99 | 15.54 | 8.45M |
| December 02, 2025 | 15.72 | 15.66 | 15.66 | 16.05 | 15.58 | 8.32M |
| December 01, 2025 | 15.96 | 15.77 | 15.77 | 16.59 | 15.7 | 15.92M |
| November 28, 2025 | 15.21 | 15.96 | 15.96 | 16.09 | 15.08 | 22.34M |
| November 27, 2025 | 15.01 | 15.22 | 15.22 | 15.7 | 14.82 | 13.31M |
| November 26, 2025 | 15 | 14.75 | 14.75 | 15.09 | 14.7 | 8.43M |
| November 25, 2025 | 14.43 | 15 | 15 | 15.45 | 14.4 | 16.47M |
| November 24, 2025 | 14.3 | 14.39 | 14.39 | 14.72 | 13.94 | 8.88M |
| November 21, 2025 | 14.5 | 14.3 | 14.3 | 14.8 | 13.9 | 10.37M |
| November 20, 2025 | 15.16 | 14.68 | 14.68 | 15.23 | 14.4 | 12.93M |
| November 19, 2025 | 15.18 | 15.06 | 15.06 | 15.8 | 15 | 14.82M |
| November 18, 2025 | 15.16 | 15.18 | 15.18 | 15.64 | 14.91 | 16.79M |
| November 17, 2025 | 14.8 | 15.3 | 15.3 | 15.69 | 14.69 | 31.62M |
| November 14, 2025 | 13.57 | 14.41 | 14.41 | 14.64 | 13.53 | 20.91M |
| November 13, 2025 | 13.51 | 13.65 | 13.65 | 13.65 | 13.46 | 4.47M |
| November 12, 2025 | 13.65 | 13.54 | 13.54 | 13.66 | 13.46 | 4.3M |
| November 11, 2025 | 13.65 | 13.63 | 13.63 | 13.65 | 13.52 | 3.93M |
| November 10, 2025 | 13.57 | 13.61 | 13.61 | 13.64 | 13.46 | 4.99M |
| November 07, 2025 | 13.51 | 13.49 | 13.49 | 13.65 | 13.45 | 4.55M |
| November 06, 2025 | 13.56 | 13.54 | 13.54 | 13.65 | 13.42 | 4.25M |
| November 05, 2025 | 13.33 | 13.62 | 13.62 | 13.63 | 13.25 | 7.69M |
| November 04, 2025 | 13.66 | 13.34 | 13.34 | 13.7 | 13.21 | 10.36M |
| November 03, 2025 | 13.76 | 13.68 | 13.68 | 13.77 | 13.54 | 7.46M |
| October 31, 2025 | 13.51 | 13.6 | 13.6 | 13.71 | 13.43 | 6.98M |
| October 30, 2025 | 13.81 | 13.53 | 13.53 | 13.88 | 13.5 | 9.93M |
| October 29, 2025 | 13.93 | 13.81 | 13.81 | 13.93 | 13.58 | 14.45M |
| October 28, 2025 | 14.02 | 14.08 | 14.08 | 14.6 | 13.92 | 29.67M |
| October 27, 2025 | 15.29 | 15.43 | 15.43 | 15.53 | 15.22 | 7.58M |
| October 24, 2025 | 15.03 | 15.19 | 15.19 | 15.19 | 14.98 | 5.07M |
| October 23, 2025 | 14.82 | 15 | 15 | 15.03 | 14.78 | 4.29M |
| October 22, 2025 | 14.88 | 14.87 | 14.87 | 15.03 | 14.75 | 3.09M |
| October 21, 2025 | 14.75 | 14.92 | 14.92 | 14.92 | 14.58 | 4.27M |
| October 20, 2025 | 14.62 | 14.57 | 14.57 | 14.69 | 14.42 | 3.92M |
| October 17, 2025 | 14.65 | 14.41 | 14.41 | 14.77 | 14.41 | 4.98M |
| October 16, 2025 | 15.1 | 14.66 | 14.66 | 15.1 | 14.6 | 5.82M |
| October 15, 2025 | 14.84 | 15.08 | 15.08 | 15.1 | 14.78 | 4.76M |
| October 14, 2025 | 15.1 | 14.87 | 14.87 | 15.24 | 14.77 | 5.13M |
| October 13, 2025 | 14.57 | 15 | 15 | 15.11 | 14.13 | 7.02M |
| October 10, 2025 | 14.95 | 15.06 | 15.06 | 15.25 | 14.9 | 5.54M |
| October 09, 2025 | 15.05 | 15 | 15 | 15.1 | 14.82 | 5.48M |
| September 30, 2025 | 15.16 | 15 | 15 | 15.16 | 14.96 | 3.39M |
| September 29, 2025 | 14.9 | 15.08 | 15.08 | 15.2 | 14.73 | 4.15M |
| September 26, 2025 | 15.01 | 14.98 | 14.98 | 15.28 | 14.82 | 4.54M |
| September 25, 2025 | 15.24 | 15 | 15 | 15.29 | 14.95 | 3.57M |
| September 24, 2025 | 14.99 | 15.23 | 15.23 | 15.25 | 14.72 | 4.56M |
| September 23, 2025 | 15.28 | 14.99 | 14.99 | 15.28 | 14.54 | 7.41M |
| September 22, 2025 | 15.34 | 15.28 | 15.28 | 15.53 | 15.16 | 3.74M |
| September 19, 2025 | 16.3 | 15.34 | 15.34 | 16.3 | 15.2 | 4.98M |
| September 18, 2025 | 15.81 | 15.48 | 15.48 | 15.94 | 15.32 | 7.11M |
| September 17, 2025 | 16.03 | 15.88 | 15.88 | 16.11 | 15.8 | 5.96M |
| September 16, 2025 | 15.71 | 16.03 | 16.03 | 16.06 | 15.64 | 6.14M |
| September 15, 2025 | 15.57 | 15.71 | 15.71 | 15.91 | 15.51 | 6.18M |
| September 12, 2025 | 16.3 | 16.14 | 16.14 | 16.35 | 16.11 | 4.59M |
| September 11, 2025 | 16.04 | 16.27 | 16.27 | 16.29 | 15.85 | 5.63M |
| September 10, 2025 | 16.07 | 16.06 | 16.06 | 16.25 | 15.97 | 4.28M |
| September 09, 2025 | 16.41 | 16.12 | 16.12 | 16.41 | 16 | 5.94M |
| September 08, 2025 | 15.98 | 16.45 | 16.45 | 16.54 | 15.98 | 8.7M |
| September 05, 2025 | 15.56 | 16.03 | 16.03 | 16.05 | 15.48 | 7.8M |
| September 04, 2025 | 15.55 | 15.53 | 15.53 | 15.87 | 15.27 | 7.3M |