15.68
-0.31(-1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15.94 | 15.68 | 15.68 | 15.95 | 15.65 | 13.62M |
| November 06, 2025 | 15.89 | 15.99 | 15.99 | 16.05 | 15.76 | 9.69M |
| November 05, 2025 | 15.86 | 15.81 | 15.81 | 15.99 | 15.81 | 9.79M |
| November 04, 2025 | 16.27 | 16.03 | 16.03 | 16.27 | 15.93 | 8.99M |
| November 03, 2025 | 16.17 | 16.33 | 16.33 | 16.38 | 16 | 9.32M |
| October 31, 2025 | 16.09 | 16.15 | 16.15 | 16.38 | 16.03 | 8.44M |
| October 30, 2025 | 16.3 | 16.08 | 16.08 | 16.3 | 16.06 | 11.39M |
| October 29, 2025 | 16.23 | 16.46 | 16.46 | 16.46 | 16.2 | 8.54M |
| October 28, 2025 | 16.32 | 16.22 | 16.22 | 16.4 | 16.17 | 8M |
| October 27, 2025 | 16.39 | 16.38 | 16.38 | 16.51 | 16.32 | 10.75M |
| October 24, 2025 | 16.27 | 16.29 | 16.29 | 16.76 | 16.27 | 15.96M |
| October 23, 2025 | 15.87 | 15.9 | 15.9 | 15.96 | 15.62 | 9.4M |
| October 22, 2025 | 16.25 | 15.97 | 15.97 | 16.25 | 15.94 | 10.3M |
| October 21, 2025 | 16.28 | 16.26 | 16.26 | 16.34 | 16.18 | 7.99M |
| October 20, 2025 | 16 | 16.25 | 16.25 | 16.33 | 15.97 | 11.34M |
| October 17, 2025 | 16.38 | 15.84 | 15.84 | 16.41 | 15.8 | 14.62M |
| October 16, 2025 | 16.53 | 16.39 | 16.39 | 16.67 | 16.3 | 8.54M |
| October 15, 2025 | 16.47 | 16.62 | 16.62 | 16.64 | 16.1 | 12.43M |
| October 14, 2025 | 17.66 | 16.41 | 16.41 | 17.66 | 16.3 | 17.67M |
| October 13, 2025 | 16.68 | 16.9 | 16.9 | 16.95 | 16.34 | 19.41M |
| October 10, 2025 | 17.66 | 17.35 | 17.35 | 17.78 | 17.31 | 16.27M |
| October 09, 2025 | 17.52 | 17.68 | 17.68 | 17.8 | 17.35 | 17.84M |
| September 30, 2025 | 17.66 | 17.45 | 17.45 | 17.67 | 17.32 | 15.44M |
| September 29, 2025 | 17.65 | 17.6 | 17.6 | 17.7 | 17.41 | 16.26M |
| September 26, 2025 | 17.91 | 17.59 | 17.59 | 17.94 | 17.52 | 17.79M |
| September 25, 2025 | 18.12 | 18.01 | 18.01 | 18.25 | 17.9 | 21.43M |
| September 24, 2025 | 17.75 | 18.18 | 18.18 | 18.6 | 17.55 | 37.22M |
| September 23, 2025 | 17.08 | 17.86 | 17.86 | 18 | 17.08 | 54.56M |
| September 22, 2025 | 17.14 | 17 | 17 | 17.15 | 16.89 | 12.57M |
| September 19, 2025 | 17.14 | 16.9 | 16.9 | 17.39 | 16.81 | 20.53M |
| September 18, 2025 | 17.29 | 17.18 | 17.18 | 17.66 | 17.03 | 30.55M |
| September 17, 2025 | 16.96 | 17.29 | 17.29 | 17.63 | 16.9 | 29.26M |
| September 16, 2025 | 16.68 | 16.97 | 16.97 | 17.08 | 16.55 | 21.61M |
| September 15, 2025 | 16.63 | 16.64 | 16.64 | 16.95 | 16.59 | 12.94M |
| September 12, 2025 | 16.86 | 16.64 | 16.64 | 16.92 | 16.56 | 15.13M |
| September 11, 2025 | 16.51 | 16.9 | 16.9 | 16.9 | 16.34 | 17.22M |
| September 10, 2025 | 16.58 | 16.52 | 16.52 | 16.87 | 16.52 | 13.47M |
| September 09, 2025 | 16.88 | 16.58 | 16.58 | 16.88 | 16.51 | 13.53M |
| September 08, 2025 | 16.13 | 16.93 | 16.93 | 17.2 | 16.13 | 32M |
| September 05, 2025 | 15.72 | 16.13 | 16.13 | 16.15 | 15.72 | 12.12M |
| September 04, 2025 | 16.1 | 15.78 | 15.78 | 16.22 | 15.57 | 16.43M |
| September 03, 2025 | 16.47 | 16.03 | 16.03 | 16.66 | 16 | 14.17M |
| September 02, 2025 | 16.66 | 16.55 | 16.55 | 16.75 | 15.93 | 27.96M |
| September 01, 2025 | 16.72 | 16.57 | 16.57 | 17.02 | 16.5 | 20.02M |
| August 29, 2025 | 17.01 | 16.87 | 16.87 | 17.09 | 16.57 | 22.48M |
| August 28, 2025 | 17.35 | 17.03 | 17.03 | 17.35 | 16.47 | 38.59M |
| August 27, 2025 | 17.35 | 17.37 | 17.37 | 17.92 | 17.32 | 29.19M |
| August 26, 2025 | 17.34 | 17.31 | 17.31 | 17.43 | 17.24 | 13.1M |
| August 25, 2025 | 17.18 | 17.4 | 17.4 | 17.49 | 17.16 | 20.32M |
| August 22, 2025 | 17 | 17.13 | 17.13 | 17.14 | 16.98 | 12.75M |
| August 21, 2025 | 17.17 | 16.99 | 16.99 | 17.28 | 16.92 | 15.06M |
| August 20, 2025 | 17.12 | 17.19 | 17.19 | 17.23 | 16.93 | 14.01M |
| August 19, 2025 | 17.06 | 17.19 | 17.19 | 17.31 | 16.77 | 22.03M |
| August 18, 2025 | 17.08 | 17.05 | 17.05 | 17.19 | 17.01 | 19.02M |
| August 15, 2025 | 16.62 | 16.98 | 16.98 | 17.01 | 16.62 | 18.24M |
| August 14, 2025 | 16.88 | 16.69 | 16.69 | 16.97 | 16.58 | 14.01M |
| August 13, 2025 | 16.93 | 16.9 | 16.9 | 16.97 | 16.77 | 12.98M |
| August 12, 2025 | 16.84 | 16.9 | 16.9 | 16.98 | 16.7 | 13.1M |
| August 11, 2025 | 16.79 | 16.83 | 16.83 | 16.94 | 16.78 | 11.95M |
| August 08, 2025 | 16.98 | 16.78 | 16.78 | 16.98 | 16.77 | 11.08M |