15.65
+0.05(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 15.59 | 15.65 | 15.65 | 15.92 | 15.25 | 19.46M |
| December 04, 2025 | 15.46 | 15.6 | 15.6 | 15.88 | 15.15 | 26.78M |
| December 03, 2025 | 14.61 | 15.45 | 15.45 | 16.13 | 14.61 | 31.68M |
| December 02, 2025 | 14.85 | 14.66 | 14.66 | 14.87 | 14.63 | 5.56M |
| December 01, 2025 | 14.89 | 14.94 | 14.94 | 15.14 | 14.76 | 6.52M |
| November 28, 2025 | 15.11 | 14.88 | 14.88 | 15.2 | 14.85 | 9.37M |
| November 27, 2025 | 14.59 | 15.23 | 15.23 | 15.7 | 14.52 | 15.73M |
| November 26, 2025 | 14.51 | 14.67 | 14.67 | 14.93 | 14.46 | 7.64M |
| November 25, 2025 | 14.1 | 14.51 | 14.51 | 14.79 | 14.07 | 9.83M |
| November 24, 2025 | 13.8 | 13.99 | 13.99 | 14.07 | 13.76 | 4.73M |
| November 21, 2025 | 14.1 | 13.73 | 13.73 | 14.23 | 13.73 | 7.03M |
| November 20, 2025 | 14.13 | 14.25 | 14.25 | 14.5 | 14.13 | 5.4M |
| November 19, 2025 | 14.41 | 14.11 | 14.11 | 14.52 | 14.06 | 6.1M |
| November 18, 2025 | 14.38 | 14.53 | 14.53 | 14.74 | 14.23 | 7.36M |
| November 17, 2025 | 14.28 | 14.48 | 14.48 | 14.5 | 14.28 | 4.44M |
| November 14, 2025 | 14.49 | 14.38 | 14.38 | 14.62 | 14.38 | 5.9M |
| November 13, 2025 | 15.17 | 14.61 | 14.61 | 15.17 | 14.41 | 5.62M |
| November 12, 2025 | 15 | 14.48 | 14.48 | 15 | 14.34 | 9.41M |
| November 11, 2025 | 15.12 | 15.01 | 15.01 | 15.57 | 15 | 7.5M |
| November 10, 2025 | 15.21 | 15.11 | 15.11 | 15.45 | 15.02 | 8.64M |
| November 07, 2025 | 15.17 | 15.48 | 15.48 | 15.78 | 15.05 | 15.96M |
| November 06, 2025 | 14.93 | 15.26 | 15.26 | 15.31 | 14.71 | 10.52M |
| November 05, 2025 | 14.76 | 14.92 | 14.92 | 15.05 | 14.65 | 9.07M |
| November 04, 2025 | 15.34 | 14.96 | 14.96 | 15.52 | 14.8 | 11.21M |
| November 03, 2025 | 15.37 | 15.44 | 15.44 | 15.48 | 15.16 | 8.11M |
| October 31, 2025 | 15.36 | 15.36 | 15.36 | 15.68 | 15.29 | 9.15M |
| October 30, 2025 | 16.35 | 15.29 | 15.29 | 16.47 | 15.28 | 18.53M |
| October 29, 2025 | 16.5 | 16.26 | 16.26 | 16.5 | 16.16 | 13.21M |
| October 28, 2025 | 16.32 | 16.6 | 16.6 | 16.92 | 16.01 | 19.31M |
| October 27, 2025 | 16.49 | 16.36 | 16.36 | 16.79 | 16.2 | 14.73M |
| October 24, 2025 | 16.61 | 16.49 | 16.49 | 16.79 | 16.34 | 17.31M |
| October 23, 2025 | 16.35 | 16.8 | 16.8 | 17 | 15.9 | 21.06M |
| October 22, 2025 | 17.14 | 16.19 | 16.19 | 17.14 | 16.16 | 21.02M |
| October 21, 2025 | 16.81 | 17.14 | 17.14 | 17.15 | 16.69 | 26.69M |
| October 20, 2025 | 16.33 | 17.18 | 17.18 | 17.19 | 16.14 | 37.54M |
| October 17, 2025 | 16.09 | 16.14 | 16.14 | 16.74 | 15.74 | 29.53M |
| October 16, 2025 | 16.34 | 16.26 | 16.26 | 16.5 | 16 | 22.35M |
| October 15, 2025 | 15.39 | 16.32 | 16.32 | 16.79 | 15.35 | 31.74M |
| October 14, 2025 | 15.82 | 15.26 | 15.26 | 15.99 | 15.26 | 15.42M |
| October 13, 2025 | 15.31 | 15.82 | 15.82 | 16 | 15 | 14.58M |
| October 10, 2025 | 16.24 | 16.12 | 16.12 | 16.38 | 16 | 21.1M |
| October 09, 2025 | 15.92 | 16.67 | 16.67 | 17 | 15.62 | 35.7M |
| September 30, 2025 | 15.61 | 16 | 16 | 16.11 | 15.42 | 37.26M |
| September 29, 2025 | 15.39 | 15.6 | 15.6 | 15.93 | 15.39 | 40.75M |
| September 26, 2025 | 14.23 | 15.79 | 15.79 | 15.79 | 14.18 | 31.3M |
| September 25, 2025 | 14.71 | 14.35 | 14.35 | 14.74 | 14.31 | 9.63M |
| September 24, 2025 | 14.49 | 14.78 | 14.78 | 14.79 | 14.23 | 11.37M |
| September 23, 2025 | 15.06 | 14.6 | 14.6 | 15.18 | 14.3 | 16.36M |
| September 22, 2025 | 15.35 | 15.19 | 15.19 | 15.35 | 14.95 | 17.26M |
| September 19, 2025 | 14.76 | 15.35 | 15.35 | 15.36 | 14.65 | 28.27M |
| September 18, 2025 | 14.51 | 14.77 | 14.77 | 15.25 | 14.44 | 20.48M |
| September 17, 2025 | 14.43 | 14.54 | 14.54 | 14.78 | 14.42 | 11.35M |
| September 16, 2025 | 14.32 | 14.42 | 14.42 | 14.45 | 14.21 | 7.46M |
| September 15, 2025 | 14.6 | 14.32 | 14.32 | 14.69 | 14.31 | 9.09M |
| September 12, 2025 | 14.63 | 14.42 | 14.42 | 14.77 | 14.4 | 10.23M |
| September 11, 2025 | 14.28 | 14.63 | 14.63 | 14.64 | 13.94 | 12.63M |
| September 10, 2025 | 14.4 | 14.34 | 14.34 | 14.71 | 14.25 | 9.03M |
| September 09, 2025 | 14.58 | 14.27 | 14.27 | 14.62 | 14.23 | 8.66M |
| September 08, 2025 | 14.81 | 14.65 | 14.65 | 14.85 | 14.37 | 11.53M |
| September 05, 2025 | 14.37 | 14.86 | 14.86 | 14.94 | 14.21 | 11.85M |