15.27
+0.14(+0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.19 | 15.27 | 15.27 | 15.3 | 15.08 | 5.25M |
| December 24, 2025 | 15.02 | 15.13 | 15.13 | 15.17 | 14.98 | 3.82M |
| December 23, 2025 | 15.19 | 15.05 | 15.05 | 15.23 | 15.01 | 4.3M |
| December 22, 2025 | 15.24 | 15.19 | 15.19 | 15.25 | 15.06 | 5.89M |
| December 19, 2025 | 15.08 | 15.23 | 15.23 | 15.28 | 15.02 | 5.19M |
| December 18, 2025 | 14.88 | 15.08 | 15.08 | 15.29 | 14.81 | 5.8M |
| December 17, 2025 | 14.86 | 14.95 | 14.95 | 14.97 | 14.61 | 6.47M |
| December 16, 2025 | 15.2 | 14.93 | 14.93 | 15.26 | 14.85 | 7.41M |
| December 15, 2025 | 15.16 | 15.23 | 15.23 | 15.45 | 15.1 | 5.33M |
| December 12, 2025 | 15.27 | 15.22 | 15.22 | 15.4 | 15.16 | 4.55M |
| December 11, 2025 | 15.56 | 15.28 | 15.28 | 15.62 | 15.28 | 6.14M |
| December 10, 2025 | 15.75 | 15.58 | 15.58 | 15.8 | 15.43 | 6.17M |
| December 09, 2025 | 15.78 | 15.62 | 15.62 | 15.9 | 15.56 | 5.1M |
| December 08, 2025 | 15.73 | 15.82 | 15.82 | 15.92 | 15.71 | 4.04M |
| December 05, 2025 | 15.74 | 15.73 | 15.73 | 15.76 | 15.46 | 4.96M |
| December 04, 2025 | 15.74 | 15.69 | 15.69 | 15.88 | 15.54 | 4.47M |
| December 03, 2025 | 16.15 | 15.8 | 15.8 | 16.19 | 15.74 | 5.69M |
| December 02, 2025 | 16.28 | 16.1 | 16.1 | 16.28 | 16.02 | 4.66M |
| December 01, 2025 | 16.47 | 16.29 | 16.29 | 16.48 | 16.26 | 4.05M |
| November 28, 2025 | 16.34 | 16.33 | 16.33 | 16.35 | 16.09 | 4.22M |
| November 27, 2025 | 16.21 | 16.29 | 16.29 | 16.35 | 16.11 | 4.59M |
| November 26, 2025 | 16.24 | 16.23 | 16.23 | 16.52 | 16.19 | 6.6M |
| November 25, 2025 | 16.04 | 16.23 | 16.23 | 16.31 | 15.98 | 6.94M |
| November 24, 2025 | 15.84 | 16 | 16 | 16.08 | 15.76 | 6.2M |
| November 21, 2025 | 16.43 | 15.81 | 15.81 | 16.49 | 15.8 | 9.34M |
| November 20, 2025 | 16.77 | 16.47 | 16.47 | 16.82 | 16.34 | 6.91M |
| November 19, 2025 | 17.13 | 16.65 | 16.65 | 17.13 | 16.43 | 10.51M |
| November 18, 2025 | 17.41 | 17.12 | 17.12 | 17.57 | 17.03 | 8.21M |
| November 17, 2025 | 17.8 | 17.5 | 17.5 | 17.8 | 17.31 | 10.64M |
| November 14, 2025 | 17.57 | 17.74 | 17.74 | 18.1 | 17.55 | 12.2M |
| November 13, 2025 | 17.63 | 17.71 | 17.71 | 17.84 | 17.52 | 9.24M |
| November 12, 2025 | 17.9 | 17.61 | 17.61 | 17.95 | 17.45 | 9.52M |
| November 11, 2025 | 17.48 | 17.84 | 17.84 | 17.96 | 17.37 | 15.9M |
| November 10, 2025 | 17.21 | 17.47 | 17.47 | 17.66 | 17.16 | 11.17M |
| November 07, 2025 | 17.23 | 17.29 | 17.29 | 17.6 | 17.1 | 9.54M |
| November 06, 2025 | 17.73 | 17.27 | 17.27 | 17.73 | 17.21 | 11.22M |
| November 05, 2025 | 17.1 | 17.63 | 17.63 | 17.75 | 17.01 | 18.22M |
| November 04, 2025 | 17.5 | 17.22 | 17.22 | 17.5 | 17.08 | 8.3M |
| November 03, 2025 | 17.36 | 17.5 | 17.5 | 17.53 | 17.23 | 10.53M |
| October 31, 2025 | 16.89 | 17.32 | 17.32 | 17.47 | 16.89 | 12.8M |
| October 30, 2025 | 17.19 | 16.89 | 16.89 | 17.26 | 16.82 | 10.91M |
| October 29, 2025 | 17.27 | 17.22 | 17.22 | 17.28 | 17.01 | 8.67M |
| October 28, 2025 | 17.4 | 17.3 | 17.3 | 17.41 | 17.22 | 8.39M |
| October 27, 2025 | 17.37 | 17.45 | 17.45 | 17.56 | 17.37 | 7.79M |
| October 24, 2025 | 17.42 | 17.36 | 17.36 | 17.54 | 17.28 | 9.94M |
| October 23, 2025 | 17.88 | 17.54 | 17.54 | 18.39 | 17.38 | 11.51M |
| October 22, 2025 | 17.88 | 17.82 | 17.82 | 18.14 | 17.67 | 12.58M |
| October 21, 2025 | 17.83 | 17.95 | 17.95 | 17.96 | 17.52 | 12.35M |
| October 20, 2025 | 18.2 | 17.82 | 17.82 | 18.35 | 17.73 | 14.23M |
| October 17, 2025 | 18.63 | 18.18 | 18.18 | 18.75 | 18.15 | 17.38M |
| October 16, 2025 | 19.3 | 18.85 | 18.85 | 19.32 | 18.7 | 25.49M |
| October 15, 2025 | 18.54 | 19.55 | 19.55 | 19.9 | 18.3 | 44.68M |
| October 14, 2025 | 18.63 | 18.7 | 18.7 | 19.2 | 18.38 | 36.99M |
| October 13, 2025 | 17.51 | 18.63 | 18.63 | 18.7 | 17.4 | 32.46M |
| October 10, 2025 | 17.75 | 17.82 | 17.82 | 18.19 | 17.67 | 16.1M |
| October 09, 2025 | 17.96 | 17.83 | 17.83 | 17.96 | 17.35 | 29.29M |
| September 30, 2025 | 17.26 | 18.08 | 18.08 | 18.6 | 17.02 | 40.67M |
| September 29, 2025 | 17.16 | 16.91 | 16.91 | 17.16 | 16.78 | 9.12M |
| September 26, 2025 | 17.32 | 17.22 | 17.22 | 17.4 | 17.15 | 6.47M |
| September 25, 2025 | 17.77 | 17.43 | 17.43 | 17.77 | 17.38 | 7.69M |