15.70
+0.16(+1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 15.27 | 15.54 | 15.54 | 15.58 | 15.27 | 4.08M |
| November 12, 2025 | 15.54 | 15.49 | 15.49 | 15.64 | 15.43 | 5.86M |
| November 11, 2025 | 15.35 | 15.54 | 15.54 | 15.54 | 15.27 | 5.43M |
| November 10, 2025 | 15.33 | 15.37 | 15.37 | 15.45 | 15.32 | 3.76M |
| November 07, 2025 | 15.27 | 15.33 | 15.33 | 15.47 | 15.19 | 4.49M |
| November 06, 2025 | 15.21 | 15.27 | 15.27 | 15.3 | 15.11 | 3.4M |
| November 05, 2025 | 15.08 | 15.22 | 15.22 | 15.26 | 15.04 | 3.91M |
| November 04, 2025 | 15.15 | 15.16 | 15.16 | 15.19 | 15.05 | 3.65M |
| November 03, 2025 | 15 | 15.14 | 15.14 | 15.14 | 14.95 | 3.66M |
| October 31, 2025 | 14.75 | 14.95 | 14.95 | 14.99 | 14.74 | 3.9M |
| October 30, 2025 | 15.12 | 14.72 | 14.72 | 15.12 | 14.71 | 6.77M |
| October 29, 2025 | 14.94 | 15.15 | 15.15 | 15.17 | 14.94 | 3.55M |
| October 28, 2025 | 15.03 | 14.97 | 14.97 | 15.13 | 14.93 | 2.67M |
| October 27, 2025 | 15.15 | 15.03 | 15.03 | 15.19 | 14.96 | 3.35M |
| October 24, 2025 | 15.21 | 15.2 | 15.2 | 15.28 | 15.14 | 2.93M |
| October 23, 2025 | 15.29 | 15.24 | 15.24 | 15.35 | 15.11 | 3.69M |
| October 22, 2025 | 15.04 | 15.27 | 15.27 | 15.28 | 14.95 | 4.49M |
| October 21, 2025 | 14.84 | 15.08 | 15.08 | 15.11 | 14.83 | 3.83M |
| October 20, 2025 | 14.97 | 14.88 | 14.88 | 15.04 | 14.7 | 3.43M |
| October 17, 2025 | 15.07 | 14.92 | 14.92 | 15.19 | 14.92 | 3.82M |
| October 16, 2025 | 14.93 | 15.13 | 15.13 | 15.13 | 14.93 | 5.18M |
| October 15, 2025 | 14.9 | 14.98 | 14.98 | 15.1 | 14.88 | 3.38M |
| October 14, 2025 | 14.76 | 14.91 | 14.91 | 14.94 | 14.69 | 3.02M |
| October 13, 2025 | 14.55 | 14.74 | 14.74 | 14.78 | 14.55 | 3.61M |
| October 10, 2025 | 14.7 | 14.99 | 14.99 | 15 | 14.67 | 4.71M |
| October 09, 2025 | 14.65 | 14.71 | 14.71 | 14.75 | 14.52 | 2.55M |
| September 30, 2025 | 14.57 | 14.58 | 14.58 | 14.63 | 14.47 | 1.52M |
| September 29, 2025 | 14.55 | 14.58 | 14.58 | 14.61 | 14.38 | 2.12M |
| September 26, 2025 | 14.52 | 14.55 | 14.55 | 14.62 | 14.43 | 1.96M |
| September 25, 2025 | 14.64 | 14.61 | 14.61 | 14.77 | 14.56 | 2.26M |
| September 24, 2025 | 14.47 | 14.69 | 14.69 | 14.76 | 14.42 | 2.61M |
| September 23, 2025 | 14.65 | 14.52 | 14.52 | 14.69 | 14.35 | 2.57M |
| September 22, 2025 | 14.6 | 14.66 | 14.66 | 14.8 | 14.52 | 2.23M |
| September 19, 2025 | 14.71 | 14.61 | 14.61 | 14.78 | 14.53 | 2.76M |
| September 18, 2025 | 14.86 | 14.73 | 14.73 | 14.95 | 14.7 | 3.44M |
| September 17, 2025 | 14.93 | 14.86 | 14.86 | 14.98 | 14.83 | 2.61M |
| September 16, 2025 | 14.96 | 14.95 | 14.95 | 15 | 14.82 | 2.28M |
| September 15, 2025 | 15.08 | 14.97 | 14.97 | 15.08 | 14.93 | 2.24M |
| September 12, 2025 | 15.08 | 15.08 | 15.08 | 15.14 | 14.98 | 3.03M |
| September 11, 2025 | 15 | 15.04 | 15.04 | 15.05 | 14.8 | 3.1M |
| September 10, 2025 | 14.95 | 14.98 | 14.98 | 15.06 | 14.94 | 1.56M |
| September 09, 2025 | 15.1 | 15 | 15 | 15.1 | 14.91 | 2.73M |
| September 08, 2025 | 14.94 | 15.1 | 15.1 | 15.1 | 14.89 | 2.78M |
| September 05, 2025 | 14.8 | 14.89 | 14.89 | 14.9 | 14.69 | 2.13M |
| September 04, 2025 | 14.91 | 14.75 | 14.75 | 14.98 | 14.63 | 3.85M |
| September 03, 2025 | 14.88 | 14.87 | 14.87 | 15.02 | 14.82 | 2.9M |
| September 02, 2025 | 15.09 | 14.95 | 14.95 | 15.12 | 14.86 | 3.75M |
| September 01, 2025 | 15.11 | 15.06 | 15.06 | 15.14 | 14.93 | 3.46M |
| August 29, 2025 | 15.11 | 15.11 | 15.11 | 15.24 | 15.01 | 3.3M |
| August 28, 2025 | 15.25 | 15.09 | 15.09 | 15.26 | 14.8 | 5.14M |
| August 27, 2025 | 15.54 | 15.2 | 15.2 | 15.55 | 15.2 | 5.22M |
| August 26, 2025 | 15.53 | 15.54 | 15.54 | 15.6 | 15.45 | 4.35M |
| August 25, 2025 | 15.44 | 15.55 | 15.55 | 15.58 | 15.39 | 6.36M |
| August 22, 2025 | 15.61 | 15.46 | 15.46 | 15.65 | 15.36 | 7.31M |
| August 21, 2025 | 15.68 | 15.66 | 15.66 | 15.73 | 15.52 | 5.02M |
| August 20, 2025 | 15.57 | 15.68 | 15.68 | 15.69 | 15.46 | 5.86M |
| August 19, 2025 | 15.5 | 15.62 | 15.62 | 15.84 | 15.46 | 8.87M |
| August 18, 2025 | 15.37 | 15.52 | 15.52 | 15.61 | 15.36 | 8.07M |
| August 15, 2025 | 15.22 | 15.41 | 15.41 | 15.42 | 15.2 | 6.25M |
| August 14, 2025 | 15.53 | 15.22 | 15.22 | 15.53 | 15.21 | 7.69M |