15.31
+0.11(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 15.14 | 15.2 | 15.2 | 15.22 | 15.03 | 2.29M |
| December 23, 2025 | 15.13 | 15.07 | 15.07 | 15.29 | 15.03 | 2.09M |
| December 22, 2025 | 15.17 | 15.16 | 15.16 | 15.34 | 15.13 | 2.39M |
| December 19, 2025 | 14.89 | 15.13 | 15.13 | 15.15 | 14.88 | 2.43M |
| December 18, 2025 | 14.7 | 14.88 | 14.88 | 14.95 | 14.64 | 2.39M |
| December 17, 2025 | 14.68 | 14.76 | 14.76 | 14.78 | 14.47 | 2.41M |
| December 16, 2025 | 14.98 | 14.61 | 14.61 | 15 | 14.55 | 3.25M |
| December 15, 2025 | 14.98 | 14.99 | 14.99 | 15.16 | 14.85 | 1.96M |
| December 12, 2025 | 15.04 | 14.98 | 14.98 | 15.17 | 14.91 | 2.5M |
| December 11, 2025 | 15.23 | 15 | 15 | 15.26 | 14.97 | 3.01M |
| December 10, 2025 | 15.37 | 15.21 | 15.21 | 15.44 | 15.17 | 2.97M |
| December 09, 2025 | 15.72 | 15.37 | 15.37 | 15.74 | 15.33 | 4.3M |
| December 08, 2025 | 15.85 | 15.74 | 15.74 | 15.9 | 15.73 | 2.49M |
| December 05, 2025 | 15.65 | 15.8 | 15.8 | 15.81 | 15.5 | 2.48M |
| December 04, 2025 | 15.75 | 15.69 | 15.69 | 15.86 | 15.56 | 2.62M |
| December 03, 2025 | 15.96 | 15.8 | 15.8 | 16.03 | 15.71 | 3.24M |
| December 02, 2025 | 15.83 | 15.9 | 15.9 | 15.95 | 15.66 | 2.21M |
| December 01, 2025 | 15.78 | 15.88 | 15.88 | 16.03 | 15.77 | 2.43M |
| November 28, 2025 | 15.75 | 15.83 | 15.83 | 15.86 | 15.69 | 2.86M |
| November 27, 2025 | 15.55 | 15.8 | 15.8 | 16.08 | 15.43 | 4.19M |
| November 26, 2025 | 15.66 | 15.56 | 15.56 | 15.86 | 15.5 | 3.17M |
| November 25, 2025 | 15.63 | 15.67 | 15.67 | 15.93 | 15.62 | 3.77M |
| November 24, 2025 | 15.58 | 15.57 | 15.57 | 15.73 | 15.4 | 3.29M |
| November 21, 2025 | 16.19 | 15.5 | 15.5 | 16.29 | 15.43 | 6.59M |
| November 20, 2025 | 16.48 | 16.27 | 16.27 | 16.55 | 16.06 | 4.91M |
| November 19, 2025 | 16.71 | 16.46 | 16.46 | 16.79 | 16.39 | 5.12M |
| November 18, 2025 | 16.6 | 16.79 | 16.79 | 16.98 | 16.56 | 6.87M |
| November 17, 2025 | 16.74 | 16.64 | 16.64 | 16.76 | 16.56 | 3.42M |
| November 14, 2025 | 16.19 | 16.71 | 16.71 | 16.9 | 16.19 | 5.33M |
| November 13, 2025 | 16.36 | 16.58 | 16.58 | 16.62 | 16.32 | 4.85M |
| November 12, 2025 | 16.53 | 16.35 | 16.35 | 16.53 | 16.27 | 4.08M |
| November 11, 2025 | 16.42 | 16.48 | 16.48 | 16.6 | 16.33 | 4.78M |
| November 10, 2025 | 16.34 | 16.5 | 16.5 | 16.5 | 16.28 | 4.18M |
| November 07, 2025 | 16.19 | 16.38 | 16.38 | 16.43 | 16.14 | 3.74M |
| November 06, 2025 | 16.3 | 16.27 | 16.27 | 16.39 | 16.23 | 3.47M |
| November 05, 2025 | 16.22 | 16.3 | 16.3 | 16.48 | 16.22 | 4.24M |
| November 04, 2025 | 15.9 | 16.37 | 16.37 | 16.4 | 15.9 | 3.44M |
| November 03, 2025 | 16.29 | 16.39 | 16.39 | 16.44 | 16.22 | 3.77M |
| October 31, 2025 | 15.9 | 16.3 | 16.3 | 16.5 | 15.89 | 6.85M |
| October 30, 2025 | 16.13 | 15.89 | 15.89 | 16.13 | 15.87 | 3.5M |
| October 29, 2025 | 16.3 | 16.13 | 16.13 | 16.3 | 16.03 | 4.28M |
| October 28, 2025 | 16.14 | 16.29 | 16.29 | 16.33 | 16.1 | 4.11M |
| October 27, 2025 | 16.3 | 16.22 | 16.22 | 16.33 | 16.1 | 4.24M |
| October 24, 2025 | 16.2 | 16.13 | 16.13 | 16.29 | 16.1 | 4.34M |
| October 23, 2025 | 16.06 | 16.17 | 16.17 | 16.25 | 15.96 | 6.37M |
| October 22, 2025 | 16.15 | 16.15 | 16.15 | 16.31 | 16.08 | 4.46M |
| October 21, 2025 | 15.95 | 16.15 | 16.15 | 16.19 | 15.87 | 6.82M |
| October 20, 2025 | 15.48 | 15.74 | 15.74 | 15.74 | 15.43 | 4.45M |
| October 17, 2025 | 15.58 | 15.34 | 15.34 | 15.84 | 15.34 | 5.22M |
| October 16, 2025 | 15.71 | 15.53 | 15.53 | 15.75 | 15.44 | 2.89M |
| October 15, 2025 | 15.65 | 15.76 | 15.76 | 15.77 | 15.46 | 3.97M |
| October 14, 2025 | 15.77 | 15.47 | 15.47 | 15.89 | 15.46 | 5.91M |
| October 13, 2025 | 15.29 | 15.53 | 15.53 | 15.6 | 14.93 | 4.93M |
| October 10, 2025 | 15.57 | 15.72 | 15.72 | 15.85 | 15.51 | 5.71M |
| October 09, 2025 | 16.08 | 15.88 | 15.88 | 16.16 | 15.72 | 5.45M |
| September 30, 2025 | 16.26 | 16.15 | 16.15 | 16.36 | 16.13 | 3.74M |
| September 29, 2025 | 16.22 | 16.26 | 16.26 | 16.55 | 15.97 | 4.91M |
| September 26, 2025 | 15.95 | 16.31 | 16.31 | 16.5 | 15.95 | 7.39M |
| September 25, 2025 | 15.82 | 16 | 16 | 16.4 | 15.79 | 7.6M |
| September 24, 2025 | 15.62 | 15.92 | 15.92 | 15.92 | 15.46 | 4.25M |