15.99
+0.01(+0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 16 | 15.99 | 15.99 | 16.1 | 15.85 | 22.76M |
| December 23, 2025 | 15.85 | 15.76 | 15.76 | 16.05 | 15.66 | 24.48M |
| December 22, 2025 | 15.87 | 15.91 | 15.91 | 16.28 | 15.66 | 32.49M |
| December 19, 2025 | 15.47 | 15.61 | 15.61 | 15.64 | 15.33 | 20.12M |
| December 18, 2025 | 15.47 | 15.32 | 15.32 | 15.65 | 15.29 | 20.64M |
| December 17, 2025 | 15.38 | 15.64 | 15.64 | 15.69 | 15.26 | 23.08M |
| December 16, 2025 | 16 | 15.47 | 15.47 | 16 | 15.35 | 33.08M |
| December 15, 2025 | 16.5 | 16.08 | 16.08 | 16.6 | 15.96 | 45.41M |
| December 12, 2025 | 17.18 | 16.89 | 16.89 | 17.54 | 16.66 | 60.78M |
| December 11, 2025 | 17.33 | 17.59 | 17.59 | 18.19 | 17.33 | 83.91M |
| December 10, 2025 | 18.33 | 17.59 | 17.59 | 18.58 | 17.5 | 117.52M |
| December 09, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 32.75M |
| December 08, 2025 | 16.29 | 16.69 | 16.69 | 16.91 | 16.2 | 42.93M |
| December 05, 2025 | 15.9 | 16.33 | 16.33 | 16.6 | 15.85 | 42.75M |
| December 04, 2025 | 15.88 | 15.85 | 15.85 | 16.25 | 15.84 | 33.29M |
| December 03, 2025 | 16.78 | 16.47 | 16.47 | 16.91 | 16.22 | 64.54M |
| December 02, 2025 | 16.05 | 17.01 | 17.01 | 17.72 | 16.02 | 99.64M |
| December 01, 2025 | 16.06 | 16.11 | 16.11 | 16.12 | 15.98 | 12.29M |
| November 28, 2025 | 15.88 | 16.06 | 16.06 | 16.2 | 15.86 | 18.66M |
| November 27, 2025 | 15.57 | 16.03 | 16.03 | 16.29 | 15.44 | 31.07M |
| November 26, 2025 | 15.75 | 15.58 | 15.58 | 15.92 | 15.55 | 15.32M |
| November 25, 2025 | 15.73 | 15.93 | 15.93 | 16.12 | 15.62 | 20.69M |
| November 24, 2025 | 15.21 | 15.61 | 15.61 | 15.69 | 15.02 | 28.58M |
| November 21, 2025 | 15.44 | 14.88 | 14.88 | 15.67 | 14.87 | 29.16M |
| November 20, 2025 | 16.28 | 15.72 | 15.72 | 16.33 | 15.7 | 18.77M |
| November 19, 2025 | 16.65 | 16.05 | 16.05 | 16.73 | 16.01 | 20.22M |
| November 18, 2025 | 16.64 | 16.62 | 16.62 | 16.81 | 16.47 | 16.63M |
| November 17, 2025 | 16.59 | 16.79 | 16.79 | 16.85 | 16.5 | 17.72M |
| November 14, 2025 | 16.44 | 16.48 | 16.48 | 16.74 | 16.41 | 14.03M |
| November 13, 2025 | 16.45 | 16.6 | 16.6 | 16.65 | 16.3 | 14.44M |
| November 12, 2025 | 16.68 | 16.51 | 16.51 | 16.8 | 16.5 | 16.3M |
| November 11, 2025 | 16.99 | 16.82 | 16.82 | 17.09 | 16.81 | 13.65M |
| November 10, 2025 | 17.09 | 16.95 | 16.95 | 17.09 | 16.86 | 12.89M |
| November 07, 2025 | 17.1 | 16.84 | 16.84 | 17.1 | 16.82 | 19.07M |
| November 06, 2025 | 17.41 | 17.14 | 17.14 | 17.5 | 17.1 | 25.67M |
| November 05, 2025 | 17.51 | 17.51 | 17.51 | 17.73 | 17.35 | 28.17M |
| November 04, 2025 | 17.46 | 17.95 | 17.95 | 18.2 | 17.31 | 43.44M |
| November 03, 2025 | 17.7 | 17.58 | 17.58 | 17.76 | 17.3 | 27.18M |
| October 31, 2025 | 17.92 | 17.85 | 17.85 | 18.1 | 17.68 | 36.71M |
| October 30, 2025 | 17.66 | 18.17 | 18.17 | 18.41 | 17.5 | 64.47M |
| October 29, 2025 | 17.38 | 17.65 | 17.65 | 17.73 | 17.19 | 35.5M |
| October 28, 2025 | 17.39 | 17.27 | 17.27 | 17.4 | 17.11 | 18.22M |
| October 27, 2025 | 17.07 | 17.3 | 17.3 | 17.37 | 17 | 24.69M |
| October 24, 2025 | 16.9 | 16.98 | 16.98 | 17.03 | 16.83 | 14.46M |
| October 23, 2025 | 16.87 | 16.89 | 16.89 | 16.95 | 16.52 | 15.77M |
| October 22, 2025 | 16.99 | 16.87 | 16.87 | 17.1 | 16.85 | 13.18M |
| October 21, 2025 | 16.86 | 17.08 | 17.08 | 17.1 | 16.65 | 21.19M |
| October 20, 2025 | 16.61 | 16.86 | 16.86 | 17 | 16.53 | 22.35M |
| October 17, 2025 | 16.7 | 16.48 | 16.48 | 17.02 | 16.47 | 17.65M |
| October 16, 2025 | 17 | 16.65 | 16.65 | 17.01 | 16.54 | 26.66M |
| October 15, 2025 | 17.3 | 17.04 | 17.04 | 17.31 | 16.99 | 22.16M |
| October 14, 2025 | 17.35 | 17.15 | 17.15 | 17.6 | 17.11 | 24.3M |
| October 13, 2025 | 16.8 | 17.25 | 17.25 | 17.3 | 16.51 | 23.83M |
| October 10, 2025 | 17.26 | 17.48 | 17.48 | 17.67 | 17.22 | 24.19M |
| October 09, 2025 | 17.06 | 17.49 | 17.49 | 17.57 | 17.06 | 28.07M |
| September 30, 2025 | 17.06 | 17.05 | 17.05 | 17.24 | 16.96 | 15.59M |
| September 29, 2025 | 17.02 | 16.99 | 16.99 | 17.1 | 16.82 | 17.14M |
| September 26, 2025 | 17.5 | 17.02 | 17.02 | 17.58 | 17.01 | 25.34M |
| September 25, 2025 | 17.59 | 17.59 | 17.59 | 17.95 | 17.5 | 31.22M |
| September 24, 2025 | 17.11 | 17.85 | 17.85 | 17.99 | 16.91 | 47.45M |