15.22
-0.18(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.59 | 15.4 | 15.4 | 15.59 | 15.25 | 4.83M |
| December 03, 2025 | 15.55 | 15.48 | 15.48 | 15.8 | 15.42 | 7.09M |
| December 02, 2025 | 15.74 | 15.62 | 15.62 | 15.89 | 15.52 | 7.69M |
| December 01, 2025 | 15.3 | 15.86 | 15.86 | 16.27 | 15.3 | 14.07M |
| November 28, 2025 | 15.59 | 15.29 | 15.29 | 15.61 | 15.21 | 5.3M |
| November 27, 2025 | 15.5 | 15.42 | 15.42 | 15.58 | 15.22 | 7.11M |
| November 26, 2025 | 15.34 | 15.4 | 15.4 | 15.88 | 15.34 | 11.08M |
| November 25, 2025 | 14.69 | 15.33 | 15.33 | 15.88 | 14.64 | 13.45M |
| November 24, 2025 | 14.48 | 14.66 | 14.66 | 14.75 | 14.45 | 4.75M |
| November 21, 2025 | 14.86 | 14.48 | 14.48 | 15.1 | 14.46 | 7.75M |
| November 20, 2025 | 15 | 15.09 | 15.09 | 15.33 | 14.75 | 8.47M |
| November 19, 2025 | 15.51 | 14.93 | 14.93 | 15.58 | 14.85 | 10.9M |
| November 18, 2025 | 15.72 | 15.51 | 15.51 | 16.03 | 15.44 | 10.48M |
| November 17, 2025 | 16.58 | 15.73 | 15.73 | 16.58 | 15.6 | 17.72M |
| November 14, 2025 | 15.31 | 16.32 | 16.32 | 16.69 | 15.31 | 23.33M |
| November 13, 2025 | 15.05 | 15.4 | 15.4 | 15.78 | 14.87 | 14.02M |
| November 12, 2025 | 14.9 | 15.05 | 15.05 | 15.08 | 14.78 | 7.33M |
| November 11, 2025 | 14.7 | 14.91 | 14.91 | 14.94 | 14.63 | 5.58M |
| November 10, 2025 | 14.68 | 14.74 | 14.74 | 14.84 | 14.56 | 5.61M |
| November 07, 2025 | 14.63 | 14.68 | 14.68 | 14.79 | 14.56 | 5.54M |
| November 06, 2025 | 14.41 | 14.68 | 14.68 | 14.74 | 14.38 | 6.73M |
| November 05, 2025 | 14.26 | 14.47 | 14.47 | 14.56 | 14.26 | 4.68M |
| November 04, 2025 | 14.35 | 14.38 | 14.38 | 14.5 | 14.24 | 4.98M |
| November 03, 2025 | 14.16 | 14.36 | 14.36 | 14.44 | 14.08 | 6.82M |
| October 31, 2025 | 13.91 | 14.02 | 14.02 | 14.05 | 13.89 | 3.62M |
| October 30, 2025 | 13.85 | 13.93 | 13.93 | 14.09 | 13.79 | 3.99M |
| October 29, 2025 | 14 | 13.88 | 13.88 | 14.07 | 13.78 | 4.78M |
| October 28, 2025 | 14.01 | 14.03 | 14.03 | 14.26 | 13.98 | 4.81M |
| October 27, 2025 | 14 | 13.98 | 13.98 | 14.08 | 13.89 | 3.8M |
| October 24, 2025 | 14.14 | 14.03 | 14.03 | 14.17 | 13.99 | 3.4M |
| October 23, 2025 | 14.02 | 14.13 | 14.13 | 14.14 | 14.02 | 3.27M |
| October 22, 2025 | 13.89 | 14.1 | 14.1 | 14.15 | 13.82 | 5.06M |
| October 21, 2025 | 13.79 | 13.89 | 13.89 | 13.91 | 13.74 | 3.21M |
| October 20, 2025 | 13.56 | 13.81 | 13.81 | 13.81 | 13.56 | 3.76M |
| October 17, 2025 | 13.67 | 13.52 | 13.52 | 13.8 | 13.52 | 3.12M |
| October 16, 2025 | 13.7 | 13.72 | 13.72 | 13.83 | 13.61 | 3.33M |
| October 15, 2025 | 13.6 | 13.72 | 13.72 | 13.75 | 13.55 | 2.93M |
| October 14, 2025 | 13.64 | 13.6 | 13.6 | 13.74 | 13.5 | 3.66M |
| October 13, 2025 | 13.34 | 13.57 | 13.57 | 13.71 | 13.29 | 4.43M |
| October 10, 2025 | 13.66 | 13.77 | 13.77 | 13.78 | 13.61 | 4.48M |
| October 09, 2025 | 13.76 | 13.69 | 13.69 | 13.76 | 13.54 | 4.47M |
| September 30, 2025 | 13.9 | 13.77 | 13.77 | 13.9 | 13.71 | 5.04M |
| September 29, 2025 | 14 | 13.84 | 13.84 | 14 | 13.73 | 5.57M |
| September 26, 2025 | 14.34 | 14.08 | 14.08 | 14.34 | 13.78 | 15.73M |
| September 25, 2025 | 13.55 | 14.51 | 14.51 | 14.97 | 13.5 | 19.55M |
| September 24, 2025 | 13.37 | 13.61 | 13.61 | 13.62 | 13.37 | 2.47M |
| September 23, 2025 | 13.7 | 13.44 | 13.44 | 13.7 | 13.2 | 3.72M |
| September 22, 2025 | 13.86 | 13.68 | 13.68 | 13.86 | 13.56 | 2.45M |
| September 19, 2025 | 13.86 | 13.59 | 13.59 | 13.9 | 13.53 | 4.03M |
| September 18, 2025 | 13.92 | 13.86 | 13.86 | 14.14 | 13.82 | 4.59M |
| September 17, 2025 | 14 | 13.92 | 13.92 | 14.05 | 13.91 | 3.51M |
| September 16, 2025 | 13.98 | 13.96 | 13.96 | 14.01 | 13.91 | 2.17M |
| September 15, 2025 | 14.06 | 13.98 | 13.98 | 14.09 | 13.86 | 3.25M |
| September 12, 2025 | 14.18 | 14.1 | 14.1 | 14.18 | 14.08 | 2.07M |
| September 11, 2025 | 14.08 | 14.16 | 14.16 | 14.16 | 13.88 | 2.79M |
| September 10, 2025 | 13.92 | 14.09 | 14.09 | 14.24 | 13.87 | 3.59M |
| September 09, 2025 | 14.02 | 13.92 | 13.92 | 14.08 | 13.87 | 3.12M |
| September 08, 2025 | 13.95 | 14.06 | 14.06 | 14.07 | 13.9 | 3.59M |
| September 05, 2025 | 13.89 | 13.93 | 13.93 | 13.96 | 13.69 | 3.39M |
| September 04, 2025 | 13.8 | 13.89 | 13.89 | 14.04 | 13.75 | 4.19M |