15.92
-0.82(-4.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 16.5 | 15.92 | 15.92 | 16.56 | 15.92 | 55.12M |
| November 06, 2025 | 16.23 | 16.74 | 16.74 | 16.97 | 16.21 | 80.73M |
| November 05, 2025 | 15.58 | 15.9 | 15.9 | 15.96 | 15.55 | 20.93M |
| November 04, 2025 | 16.01 | 15.93 | 15.93 | 16.5 | 15.75 | 31.32M |
| November 03, 2025 | 15.89 | 16 | 16 | 16.2 | 15.6 | 31.46M |
| October 31, 2025 | 15.55 | 15.63 | 15.63 | 15.9 | 15.54 | 19.82M |
| October 30, 2025 | 16 | 15.67 | 15.67 | 16.27 | 15.67 | 30.14M |
| October 29, 2025 | 16 | 16.11 | 16.11 | 16.22 | 15.85 | 24.67M |
| October 28, 2025 | 16.37 | 16.24 | 16.24 | 16.54 | 16.12 | 23.95M |
| October 27, 2025 | 16.25 | 16.47 | 16.47 | 16.75 | 16.14 | 38.22M |
| October 24, 2025 | 15.8 | 16.07 | 16.07 | 16.09 | 15.77 | 22.88M |
| October 23, 2025 | 16.01 | 15.79 | 15.79 | 16.01 | 15.51 | 22.08M |
| October 22, 2025 | 16.11 | 16.07 | 16.07 | 16.29 | 15.91 | 23.49M |
| October 21, 2025 | 15.77 | 16.11 | 16.11 | 16.21 | 15.55 | 29.22M |
| October 20, 2025 | 15.63 | 15.77 | 15.77 | 16.05 | 15.39 | 31.99M |
| October 17, 2025 | 16.03 | 15.22 | 15.22 | 16.15 | 15.21 | 29.41M |
| October 16, 2025 | 16.17 | 16 | 16 | 16.41 | 15.92 | 23.62M |
| October 15, 2025 | 15.93 | 16.29 | 16.29 | 16.3 | 15.66 | 27.09M |
| October 14, 2025 | 16.75 | 15.93 | 15.93 | 16.85 | 15.82 | 37.74M |
| October 13, 2025 | 15.58 | 16.57 | 16.57 | 16.59 | 15.58 | 41.14M |
| October 10, 2025 | 17 | 16.9 | 16.9 | 17.84 | 16.6 | 48.14M |
| October 09, 2025 | 16.56 | 17.24 | 17.24 | 17.6 | 16.56 | 49.79M |
| September 30, 2025 | 17.09 | 16.53 | 16.53 | 17.2 | 16.48 | 36.66M |
| September 29, 2025 | 16.31 | 16.61 | 16.61 | 16.78 | 16.24 | 39.15M |
| September 26, 2025 | 17.4 | 16.47 | 16.47 | 17.48 | 16.45 | 70.76M |
| September 25, 2025 | 18.48 | 17.88 | 17.88 | 18.64 | 17.83 | 66.95M |
| September 24, 2025 | 19 | 18.45 | 18.45 | 19 | 17.86 | 101.32M |
| September 23, 2025 | 18.11 | 19.45 | 19.45 | 20 | 18.03 | 135.13M |
| September 22, 2025 | 17.99 | 18.47 | 18.47 | 19.3 | 17.64 | 114.21M |
| September 19, 2025 | 16.55 | 18.7 | 18.7 | 20.35 | 16.55 | 182.28M |
| September 18, 2025 | 16.82 | 18.5 | 18.5 | 18.5 | 16.76 | 157.16M |
| September 17, 2025 | 16.98 | 16.82 | 16.82 | 17.11 | 16.64 | 57.88M |
| September 16, 2025 | 16.2 | 17.15 | 17.15 | 17.28 | 16.2 | 81.53M |
| September 15, 2025 | 16.57 | 16.16 | 16.16 | 16.57 | 16.02 | 44.43M |
| September 12, 2025 | 16.55 | 16.68 | 16.68 | 16.96 | 16.25 | 67.79M |
| September 11, 2025 | 15.86 | 16.55 | 16.55 | 16.6 | 15.63 | 73.67M |
| September 10, 2025 | 15.36 | 15.87 | 15.87 | 16.05 | 15.36 | 56.72M |
| September 09, 2025 | 15.88 | 15.39 | 15.39 | 16.09 | 15.3 | 46.48M |
| September 08, 2025 | 15.84 | 15.82 | 15.82 | 16.03 | 15.61 | 36.25M |
| September 05, 2025 | 15.55 | 15.94 | 15.94 | 15.96 | 15.34 | 47.47M |
| September 04, 2025 | 16.05 | 15.39 | 15.39 | 16.19 | 15.1 | 49.06M |
| September 03, 2025 | 16.59 | 16.05 | 16.05 | 16.6 | 15.93 | 49.83M |
| September 02, 2025 | 17.39 | 16.55 | 16.55 | 17.4 | 16.4 | 65.33M |
| September 01, 2025 | 17.7 | 17.3 | 17.3 | 17.78 | 17.04 | 68.47M |
| August 29, 2025 | 18.8 | 17.48 | 17.48 | 19 | 17.48 | 109.13M |
| August 28, 2025 | 18.58 | 19.42 | 19.42 | 19.69 | 18.04 | 128.41M |
| August 27, 2025 | 20.3 | 19.23 | 19.23 | 20.69 | 19.23 | 187.34M |
| August 26, 2025 | 19.36 | 21.37 | 21.37 | 21.37 | 18.82 | 241.52M |
| August 25, 2025 | 19.93 | 19.43 | 19.43 | 20.88 | 19.22 | 227.6M |
| August 22, 2025 | 16.39 | 18.98 | 18.98 | 18.98 | 16.15 | 127.86M |
| August 21, 2025 | 19.01 | 17.25 | 17.25 | 20 | 17.25 | 183.84M |
| August 20, 2025 | 18.99 | 19.17 | 19.17 | 19.82 | 18.05 | 240.25M |
| August 19, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 16.88 | 96.63M |
| August 18, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 8.89M |
| August 15, 2025 | 13.31 | 14.89 | 14.89 | 14.89 | 13.31 | 67.16M |
| August 14, 2025 | 14.01 | 13.54 | 13.54 | 14.38 | 13.53 | 86.26M |
| August 13, 2025 | 13.98 | 14.14 | 14.14 | 14.34 | 13.67 | 111.5M |
| August 12, 2025 | 13.35 | 13.95 | 13.95 | 14.59 | 13.08 | 129.98M |
| August 11, 2025 | 13.19 | 13.59 | 13.59 | 13.78 | 12.98 | 95.55M |
| August 08, 2025 | 12.75 | 13.19 | 13.19 | 13.8 | 12.6 | 99.93M |