15.84
-0.16(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.95 | 15.84 | 15.84 | 16.04 | 15.64 | 233.67M |
| December 24, 2025 | 15.88 | 16 | 16 | 16.23 | 15.71 | 383.14M |
| December 23, 2025 | 15.95 | 15.52 | 15.52 | 15.95 | 15.06 | 431.75M |
| December 22, 2025 | 15.33 | 15.95 | 15.95 | 16.12 | 15.28 | 286.02M |
| December 19, 2025 | 15.14 | 15.34 | 15.34 | 15.4 | 14.96 | 174.59M |
| December 18, 2025 | 15.55 | 14.94 | 14.94 | 15.57 | 14.93 | 216.02M |
| December 17, 2025 | 15.16 | 15.72 | 15.72 | 15.79 | 15.12 | 232.79M |
| December 16, 2025 | 15.03 | 15 | 15 | 15.27 | 14.74 | 150.14M |
| December 15, 2025 | 15.43 | 15.19 | 15.19 | 15.67 | 15.15 | 170.95M |
| December 12, 2025 | 15.2 | 15.7 | 15.7 | 16 | 15.1 | 309.43M |
| December 11, 2025 | 15.3 | 15.36 | 15.36 | 15.75 | 15.14 | 282.66M |
| December 10, 2025 | 15.24 | 15.18 | 15.18 | 15.3 | 14.82 | 160.35M |
| December 09, 2025 | 15.02 | 15.33 | 15.33 | 15.68 | 14.93 | 273.58M |
| December 08, 2025 | 14.79 | 15.08 | 15.08 | 15.15 | 14.71 | 230.29M |
| December 05, 2025 | 14.65 | 14.81 | 14.81 | 14.96 | 14.42 | 169.59M |
| December 04, 2025 | 13.6 | 14.74 | 14.74 | 15.18 | 13.6 | 142.71M |
| December 03, 2025 | 14.87 | 14.72 | 14.72 | 15.12 | 14.6 | 194.44M |
| December 02, 2025 | 14.49 | 14.96 | 14.96 | 15.14 | 14.3 | 302.32M |
| December 01, 2025 | 13.93 | 14.48 | 14.48 | 14.8 | 13.86 | 229.82M |
| November 28, 2025 | 13.6 | 13.9 | 13.9 | 13.94 | 13.5 | 127.93M |
| November 27, 2025 | 13.58 | 13.66 | 13.66 | 14.09 | 13.55 | 174.95M |
| November 26, 2025 | 13.35 | 13.52 | 13.52 | 13.71 | 13.26 | 125.22M |
| November 25, 2025 | 13.16 | 13.41 | 13.41 | 13.59 | 13.15 | 126.28M |
| November 24, 2025 | 13.05 | 13.07 | 13.07 | 13.17 | 12.74 | 97.35M |
| November 21, 2025 | 13.09 | 13 | 13 | 13.35 | 12.97 | 111.19M |
| November 20, 2025 | 13.58 | 13.29 | 13.29 | 13.68 | 13.29 | 75.28M |
| November 19, 2025 | 13.37 | 13.43 | 13.43 | 13.59 | 13.35 | 85.57M |
| November 18, 2025 | 13.44 | 13.38 | 13.38 | 13.58 | 13.3 | 86.3M |
| November 17, 2025 | 13.4 | 13.49 | 13.49 | 13.63 | 13.35 | 104.98M |
| November 14, 2025 | 13.81 | 13.55 | 13.55 | 13.82 | 13.55 | 143.89M |
| November 13, 2025 | 13.95 | 13.99 | 13.99 | 14.09 | 13.79 | 104.98M |
| November 12, 2025 | 14.82 | 14.05 | 14.05 | 14.82 | 13.75 | 118.62M |
| November 11, 2025 | 14.52 | 14 | 14 | 14.54 | 13.88 | 183.87M |
| November 10, 2025 | 14.79 | 14.44 | 14.44 | 14.87 | 14.34 | 137.82M |
| November 07, 2025 | 14.82 | 14.78 | 14.78 | 14.98 | 14.6 | 119.74M |
| November 06, 2025 | 14.62 | 14.98 | 14.98 | 15.06 | 14.54 | 173.52M |
| November 05, 2025 | 14.47 | 14.62 | 14.62 | 14.75 | 14.3 | 163.69M |
| November 04, 2025 | 15.22 | 14.84 | 14.84 | 15.24 | 14.71 | 154.64M |
| November 03, 2025 | 15.45 | 15.21 | 15.19 | 15.46 | 14.88 | 197.68M |
| October 31, 2025 | 16.14 | 15.63 | 15.61 | 16.22 | 15.55 | 206.5M |
| October 30, 2025 | 16.49 | 15.93 | 15.91 | 16.77 | 15.91 | 288.65M |
| October 29, 2025 | 15.98 | 16.19 | 16.17 | 16.28 | 15.84 | 229.06M |
| October 28, 2025 | 15.81 | 15.85 | 15.83 | 16.21 | 15.65 | 271.05M |
| October 27, 2025 | 15.58 | 15.81 | 15.79 | 15.87 | 15.44 | 275.04M |
| October 24, 2025 | 14.8 | 15.29 | 15.27 | 15.36 | 14.75 | 257.26M |
| October 23, 2025 | 14.67 | 14.61 | 14.59 | 14.69 | 14.25 | 120.23M |
| October 22, 2025 | 14.84 | 14.76 | 14.74 | 15.07 | 14.67 | 135.52M |
| October 21, 2025 | 14.67 | 14.99 | 14.97 | 15.05 | 14.61 | 214.58M |
| October 20, 2025 | 14.5 | 14.38 | 14.36 | 14.67 | 14.27 | 161.81M |
| October 17, 2025 | 15.02 | 14.13 | 14.13 | 15.08 | 14.1 | 250.69M |
| October 16, 2025 | 15.47 | 15.11 | 15.11 | 15.52 | 15.07 | 188.14M |
| October 15, 2025 | 15.4 | 15.66 | 15.66 | 15.9 | 14.8 | 311.98M |
| October 14, 2025 | 15.81 | 15.51 | 15.51 | 16.07 | 15.11 | 354.45M |
| October 13, 2025 | 14.8 | 15.3 | 15.3 | 15.5 | 14.6 | 420.48M |
| October 10, 2025 | 17.1 | 16.04 | 16.04 | 18.22 | 15.88 | 638.22M |
| October 09, 2025 | 17 | 17.18 | 17.18 | 17.45 | 16.73 | 487.9M |
| September 30, 2025 | 16.58 | 16.31 | 16.31 | 16.85 | 16.1 | 640.7M |
| September 29, 2025 | 15.02 | 16.18 | 16.18 | 16.18 | 15.02 | 589.35M |
| September 26, 2025 | 15.64 | 14.71 | 14.71 | 15.87 | 14.7 | 399.63M |
| September 25, 2025 | 15.63 | 15.92 | 15.92 | 16.43 | 15.18 | 555.5M |