15.30
+0.35(+2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.92 | 14.95 | 14.95 | 15.08 | 14.86 | 7.96M |
| December 23, 2025 | 15.36 | 14.92 | 14.92 | 15.36 | 14.91 | 8.42M |
| December 22, 2025 | 15.17 | 15.34 | 15.34 | 15.43 | 15.16 | 7.48M |
| December 19, 2025 | 14.74 | 15.07 | 15.07 | 15.15 | 14.7 | 8.37M |
| December 18, 2025 | 14.78 | 14.75 | 14.75 | 15.01 | 14.72 | 6.69M |
| December 17, 2025 | 14.6 | 14.95 | 14.95 | 14.97 | 14.54 | 9.17M |
| December 16, 2025 | 14.91 | 14.64 | 14.64 | 14.97 | 14.55 | 9.16M |
| December 15, 2025 | 15.33 | 14.95 | 14.95 | 15.33 | 14.87 | 12.27M |
| December 12, 2025 | 15.46 | 15.4 | 15.4 | 15.54 | 15.21 | 8.49M |
| December 11, 2025 | 15.93 | 15.47 | 15.47 | 15.95 | 15.46 | 8.51M |
| December 10, 2025 | 15.92 | 15.87 | 15.87 | 15.94 | 15.64 | 8.5M |
| December 09, 2025 | 16.16 | 15.9 | 15.9 | 16.3 | 15.87 | 10.13M |
| December 08, 2025 | 16.39 | 16.24 | 16.24 | 16.51 | 16.23 | 12.5M |
| December 05, 2025 | 15.6 | 16.34 | 16.34 | 16.38 | 15.52 | 16M |
| December 04, 2025 | 16.01 | 15.58 | 15.58 | 16.01 | 15.46 | 13.13M |
| December 03, 2025 | 15.66 | 15.48 | 15.48 | 15.75 | 15.35 | 8.04M |
| December 02, 2025 | 16.16 | 15.63 | 15.63 | 16.17 | 15.57 | 14.23M |
| December 01, 2025 | 16.01 | 16.2 | 16.2 | 16.29 | 15.91 | 8.19M |
| November 28, 2025 | 16.01 | 16.04 | 16.04 | 16.19 | 15.89 | 7.82M |
| November 27, 2025 | 16.06 | 16 | 16 | 16.28 | 16 | 6.82M |
| November 26, 2025 | 16.15 | 16.25 | 16.25 | 16.56 | 16.04 | 10.59M |
| November 25, 2025 | 16.1 | 16.15 | 16.15 | 16.48 | 16.06 | 7.21M |
| November 24, 2025 | 16.01 | 15.97 | 15.97 | 16.14 | 15.78 | 9.56M |
| November 21, 2025 | 16.19 | 15.96 | 15.96 | 16.35 | 15.9 | 11.1M |
| November 20, 2025 | 16.66 | 16.35 | 16.35 | 16.74 | 16.3 | 5.75M |
| November 19, 2025 | 16.81 | 16.56 | 16.56 | 16.82 | 16.44 | 7.56M |
| November 18, 2025 | 16.91 | 16.81 | 16.81 | 17 | 16.71 | 6.28M |
| November 17, 2025 | 17.01 | 17.01 | 17.01 | 17.18 | 16.87 | 6.05M |
| November 14, 2025 | 16.99 | 17.08 | 17.08 | 17.4 | 16.85 | 8.22M |
| November 13, 2025 | 17.94 | 17.09 | 17.09 | 17.94 | 16.85 | 7.62M |
| November 12, 2025 | 17.59 | 16.98 | 16.98 | 17.59 | 16.9 | 11.24M |
| November 11, 2025 | 17.36 | 17.62 | 17.62 | 17.77 | 17.25 | 13.22M |
| November 10, 2025 | 17.36 | 17.23 | 17.23 | 17.6 | 17.15 | 11.73M |
| November 07, 2025 | 17.94 | 17.38 | 17.38 | 18 | 17.35 | 14.33M |
| November 06, 2025 | 17.77 | 17.94 | 17.94 | 18.15 | 17.63 | 10.68M |
| November 05, 2025 | 17.5 | 17.62 | 17.62 | 17.85 | 17.43 | 10.46M |
| November 04, 2025 | 18.24 | 17.8 | 17.8 | 18.25 | 17.55 | 15.34M |
| November 03, 2025 | 18.07 | 18.24 | 18.24 | 18.37 | 17.88 | 14.82M |
| October 31, 2025 | 17.75 | 18.05 | 18.05 | 18.3 | 17.68 | 13.82M |
| October 30, 2025 | 18.12 | 17.72 | 17.72 | 18.13 | 17.7 | 12.49M |
| October 29, 2025 | 18.07 | 18.1 | 18.1 | 18.22 | 17.85 | 11.77M |
| October 28, 2025 | 18.19 | 17.96 | 17.96 | 18.2 | 17.81 | 14.04M |
| October 27, 2025 | 18.38 | 18.18 | 18.18 | 18.58 | 18.05 | 18.38M |
| October 24, 2025 | 17.92 | 18.33 | 18.33 | 18.67 | 17.79 | 21.8M |
| October 23, 2025 | 17.56 | 17.9 | 17.9 | 18.24 | 17.32 | 22.59M |
| October 22, 2025 | 17.78 | 17.7 | 17.7 | 18.1 | 17.6 | 13.92M |
| October 21, 2025 | 17.81 | 17.87 | 17.87 | 18.05 | 17.35 | 17.19M |
| October 20, 2025 | 17.38 | 17.77 | 17.77 | 18.55 | 17.17 | 28.13M |
| October 17, 2025 | 17.55 | 17.13 | 17.13 | 17.65 | 17.03 | 21.72M |
| October 16, 2025 | 17.98 | 17.59 | 17.59 | 18.08 | 17.54 | 15.67M |
| October 15, 2025 | 17.7 | 18.08 | 18.08 | 18.1 | 17.41 | 20.1M |
| October 14, 2025 | 18.76 | 17.68 | 17.68 | 18.88 | 17.6 | 27.83M |
| October 13, 2025 | 18.01 | 18.63 | 18.63 | 19.48 | 17.61 | 34.42M |
| October 10, 2025 | 20.02 | 18.91 | 18.91 | 20.28 | 18.84 | 30.84M |
| October 09, 2025 | 20.95 | 19.86 | 19.86 | 21.23 | 19.68 | 37.75M |
| September 30, 2025 | 20.28 | 20.48 | 20.48 | 20.97 | 20.17 | 43.43M |
| September 29, 2025 | 19.57 | 19.52 | 19.52 | 19.76 | 19.09 | 23.08M |
| September 26, 2025 | 19.93 | 19.74 | 19.74 | 20.44 | 19.74 | 29M |
| September 25, 2025 | 20.3 | 20.33 | 20.33 | 20.68 | 20.01 | 44.03M |
| September 24, 2025 | 19.54 | 19.73 | 19.73 | 19.94 | 19.18 | 25.71M |