15.89
-0.51(-3.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 16.39 | 15.89 | 15.89 | 16.39 | 15.8 | 4.71M |
| November 20, 2025 | 16.09 | 16.4 | 16.4 | 16.47 | 16.02 | 3.52M |
| November 19, 2025 | 16.27 | 16.09 | 16.09 | 16.27 | 15.95 | 2.42M |
| November 18, 2025 | 16.33 | 16.2 | 16.2 | 16.33 | 16.07 | 2.28M |
| November 17, 2025 | 15.99 | 16.25 | 16.25 | 16.3 | 15.83 | 3.45M |
| November 14, 2025 | 14.78 | 15.99 | 15.99 | 16.2 | 14.78 | 3.79M |
| November 13, 2025 | 16.16 | 16.09 | 16.09 | 16.49 | 16.06 | 4.65M |
| November 12, 2025 | 16.28 | 16.15 | 16.15 | 16.31 | 15.85 | 4.36M |
| November 11, 2025 | 15.94 | 16.28 | 16.28 | 16.39 | 15.85 | 7.07M |
| November 10, 2025 | 15 | 15.68 | 15.68 | 15.68 | 15 | 5.95M |
| November 07, 2025 | 14.78 | 14.93 | 14.93 | 15.07 | 14.62 | 2.97M |
| November 06, 2025 | 14.85 | 14.75 | 14.75 | 14.85 | 14.72 | 2.12M |
| November 05, 2025 | 14.8 | 14.81 | 14.81 | 14.86 | 14.53 | 3.47M |
| November 04, 2025 | 14.86 | 14.7 | 14.7 | 14.95 | 14.63 | 2.9M |
| November 03, 2025 | 15.3 | 14.84 | 14.84 | 15.43 | 14.81 | 5.75M |
| October 31, 2025 | 14.91 | 15.27 | 15.27 | 15.37 | 14.86 | 4.86M |
| October 30, 2025 | 15.16 | 14.91 | 14.91 | 15.18 | 14.61 | 6.59M |
| October 29, 2025 | 14.86 | 14.92 | 14.92 | 15.14 | 14.82 | 4.72M |
| October 28, 2025 | 15.37 | 14.85 | 14.85 | 15.37 | 14.71 | 8.27M |
| October 27, 2025 | 15.2 | 15.16 | 15.16 | 15.77 | 14.98 | 7.46M |
| October 24, 2025 | 15.16 | 15.12 | 15.12 | 15.38 | 14.93 | 5.92M |
| October 23, 2025 | 15.09 | 15 | 15 | 15.27 | 14.65 | 7.93M |
| October 22, 2025 | 14.51 | 15.02 | 15.02 | 15.08 | 14.46 | 11.62M |
| October 21, 2025 | 13.68 | 14.36 | 14.36 | 14.36 | 13.65 | 7.08M |
| October 20, 2025 | 13.4 | 13.68 | 13.68 | 13.88 | 13.36 | 4.22M |
| October 17, 2025 | 13.5 | 13.5 | 13.5 | 13.74 | 13.3 | 5.87M |
| October 16, 2025 | 13.81 | 13.54 | 13.54 | 14.2 | 13.42 | 8.67M |
| October 15, 2025 | 13.36 | 13.81 | 13.81 | 13.86 | 13.12 | 10.79M |
| October 14, 2025 | 13.21 | 13.37 | 13.37 | 13.86 | 13.21 | 14.7M |
| October 13, 2025 | 12.5 | 13.2 | 13.2 | 13.2 | 12.43 | 13.61M |
| October 10, 2025 | 12 | 12.57 | 12.57 | 12.57 | 12 | 3.86M |
| October 09, 2025 | 11.5 | 11.97 | 11.97 | 11.97 | 11.5 | 6.41M |
| September 30, 2025 | 11.1 | 11.4 | 11.4 | 11.42 | 11.1 | 4.98M |
| September 29, 2025 | 11.12 | 11.11 | 11.11 | 11.18 | 11.05 | 3.22M |
| September 26, 2025 | 11.13 | 11.12 | 11.12 | 11.19 | 11.09 | 1.83M |
| September 25, 2025 | 11.31 | 11.19 | 11.19 | 11.31 | 11.09 | 3.87M |
| September 24, 2025 | 11.31 | 11.2 | 11.2 | 11.31 | 11.01 | 3.15M |
| September 23, 2025 | 11.13 | 11.05 | 11.05 | 11.19 | 10.9 | 3.15M |
| September 22, 2025 | 11.31 | 11.12 | 11.12 | 11.31 | 11.11 | 2.85M |
| September 19, 2025 | 11.22 | 11.23 | 11.23 | 11.33 | 11.17 | 3.38M |
| September 18, 2025 | 11.22 | 11.35 | 11.35 | 11.65 | 11.15 | 5.55M |
| September 17, 2025 | 11.32 | 11.23 | 11.23 | 11.32 | 11.17 | 3.02M |
| September 16, 2025 | 11.28 | 11.23 | 11.23 | 11.33 | 11.16 | 2.14M |
| September 15, 2025 | 11.38 | 11.28 | 11.28 | 11.39 | 11.26 | 2.37M |
| September 12, 2025 | 11.25 | 11.33 | 11.33 | 11.44 | 11.19 | 3.44M |
| September 11, 2025 | 11.15 | 11.2 | 11.2 | 11.25 | 11.07 | 2.44M |
| September 10, 2025 | 11.16 | 11.15 | 11.15 | 11.2 | 11.1 | 1.52M |
| September 09, 2025 | 11.16 | 11.13 | 11.13 | 11.3 | 11.11 | 2.33M |
| September 08, 2025 | 11.26 | 11.22 | 11.22 | 11.44 | 11.12 | 2.92M |
| September 05, 2025 | 11.15 | 11.24 | 11.24 | 11.24 | 11.04 | 2.75M |
| September 04, 2025 | 11.12 | 11.04 | 11.04 | 11.28 | 10.87 | 4.45M |
| September 03, 2025 | 11.53 | 11.19 | 11.19 | 11.53 | 11.1 | 3.38M |
| September 02, 2025 | 11.64 | 11.44 | 11.44 | 11.7 | 11.29 | 3.93M |
| September 01, 2025 | 11.49 | 11.65 | 11.65 | 11.8 | 11.49 | 3.54M |
| August 29, 2025 | 11.6 | 11.49 | 11.49 | 11.6 | 11.41 | 2.68M |
| August 28, 2025 | 11.6 | 11.54 | 11.54 | 11.65 | 11.24 | 6.1M |
| August 27, 2025 | 11.73 | 11.53 | 11.53 | 11.83 | 11.52 | 6.03M |
| August 26, 2025 | 11.76 | 11.79 | 11.79 | 11.95 | 11.73 | 4.5M |
| August 25, 2025 | 11.98 | 11.72 | 11.72 | 12.09 | 11.71 | 6.97M |
| August 22, 2025 | 11.7 | 11.74 | 11.74 | 11.88 | 11.51 | 6.08M |