15.08
+0.17(+1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 14.42 | 15.08 | 15.08 | 15.18 | 14.42 | 6.29M |
| November 13, 2025 | 14.42 | 14.91 | 14.91 | 14.98 | 14.42 | 3.83M |
| November 12, 2025 | 15.03 | 14.95 | 14.95 | 15.15 | 14.92 | 6.2M |
| November 11, 2025 | 14.82 | 15.03 | 15.03 | 15.04 | 14.72 | 6.4M |
| November 10, 2025 | 14.6 | 14.82 | 14.82 | 14.83 | 14.53 | 5.99M |
| November 07, 2025 | 14.42 | 14.57 | 14.57 | 14.66 | 14.4 | 5.35M |
| November 06, 2025 | 14.45 | 14.43 | 14.43 | 14.5 | 14.36 | 4.67M |
| November 05, 2025 | 14.5 | 14.47 | 14.47 | 14.52 | 14.44 | 3.45M |
| November 04, 2025 | 14.5 | 14.51 | 14.51 | 14.59 | 14.43 | 3.76M |
| November 03, 2025 | 14.5 | 14.53 | 14.53 | 14.58 | 14.39 | 5.84M |
| October 31, 2025 | 14.5 | 14.6 | 14.6 | 14.64 | 14.5 | 3.87M |
| October 30, 2025 | 14.59 | 14.54 | 14.54 | 14.61 | 14.5 | 3.35M |
| October 29, 2025 | 14.6 | 14.59 | 14.59 | 14.62 | 14.49 | 6.37M |
| October 28, 2025 | 15 | 14.76 | 14.76 | 15 | 14.45 | 15.73M |
| October 27, 2025 | 15.58 | 15.52 | 15.52 | 15.61 | 15.48 | 3.51M |
| October 24, 2025 | 15.6 | 15.56 | 15.56 | 15.62 | 15.53 | 2.85M |
| October 23, 2025 | 15.57 | 15.6 | 15.6 | 15.66 | 15.48 | 2.75M |
| October 22, 2025 | 15.41 | 15.62 | 15.62 | 15.66 | 15.41 | 5.21M |
| October 21, 2025 | 15.36 | 15.44 | 15.44 | 15.46 | 15.28 | 2.83M |
| October 20, 2025 | 15.41 | 15.31 | 15.31 | 15.42 | 15.2 | 3.57M |
| October 17, 2025 | 15.54 | 15.37 | 15.37 | 15.59 | 15.36 | 3.27M |
| October 16, 2025 | 15.48 | 15.54 | 15.54 | 15.55 | 15.41 | 3.88M |
| October 15, 2025 | 15.35 | 15.43 | 15.43 | 15.5 | 15.31 | 3.46M |
| October 14, 2025 | 15.29 | 15.35 | 15.35 | 15.39 | 15.25 | 3.49M |
| October 13, 2025 | 15.31 | 15.25 | 15.25 | 15.31 | 15.12 | 4.21M |
| October 10, 2025 | 15.31 | 15.46 | 15.46 | 15.5 | 15.26 | 3.5M |
| October 09, 2025 | 15.28 | 15.34 | 15.34 | 15.35 | 15.24 | 3.68M |
| September 30, 2025 | 15.37 | 15.27 | 15.27 | 15.37 | 15.23 | 4.52M |
| September 29, 2025 | 15.38 | 15.37 | 15.37 | 15.45 | 15.25 | 3.44M |
| September 26, 2025 | 15.4 | 15.4 | 15.4 | 15.46 | 15.31 | 2.08M |
| September 25, 2025 | 15.53 | 15.45 | 15.45 | 15.56 | 15.41 | 2.87M |
| September 24, 2025 | 15.48 | 15.53 | 15.53 | 15.56 | 15.42 | 2.22M |
| September 23, 2025 | 15.62 | 15.48 | 15.48 | 15.64 | 15.33 | 4.26M |
| September 22, 2025 | 15.66 | 15.62 | 15.62 | 15.72 | 15.56 | 2.43M |
| September 19, 2025 | 15.69 | 15.66 | 15.66 | 15.7 | 15.54 | 3.47M |
| September 18, 2025 | 15.86 | 15.69 | 15.69 | 15.93 | 15.61 | 6.82M |
| September 17, 2025 | 15.74 | 15.88 | 15.88 | 15.93 | 15.68 | 5.28M |
| September 16, 2025 | 15.7 | 15.72 | 15.72 | 15.75 | 15.63 | 2.98M |
| September 15, 2025 | 15.68 | 15.68 | 15.68 | 15.76 | 15.62 | 4.01M |
| September 12, 2025 | 15.75 | 15.69 | 15.69 | 15.77 | 15.65 | 3.59M |
| September 11, 2025 | 15.65 | 15.74 | 15.74 | 15.74 | 15.55 | 3.98M |
| September 10, 2025 | 15.79 | 15.64 | 15.64 | 15.81 | 15.6 | 4.9M |
| September 09, 2025 | 15.9 | 15.79 | 15.79 | 15.9 | 15.73 | 3.14M |
| September 08, 2025 | 15.75 | 15.9 | 15.9 | 15.9 | 15.69 | 4.79M |
| September 05, 2025 | 15.63 | 15.72 | 15.72 | 15.72 | 15.54 | 3.61M |
| September 04, 2025 | 15.55 | 15.61 | 15.61 | 15.7 | 15.51 | 5.01M |
| September 03, 2025 | 15.82 | 15.54 | 15.54 | 15.85 | 15.53 | 4.66M |
| September 02, 2025 | 15.95 | 15.79 | 15.79 | 16 | 15.72 | 4.8M |
| September 01, 2025 | 15.95 | 15.96 | 15.96 | 15.98 | 15.87 | 4.8M |
| August 29, 2025 | 15.85 | 15.99 | 15.99 | 16.02 | 15.85 | 5.16M |
| August 28, 2025 | 15.99 | 15.84 | 15.84 | 16.04 | 15.59 | 9.3M |
| August 27, 2025 | 16.29 | 16.01 | 16.01 | 16.3 | 16.01 | 7.42M |
| August 26, 2025 | 16.3 | 16.27 | 16.27 | 16.34 | 16.2 | 6.11M |
| August 25, 2025 | 16.3 | 16.33 | 16.33 | 16.42 | 16.21 | 11.21M |
| August 22, 2025 | 16.26 | 16.25 | 16.25 | 16.29 | 16.14 | 5.53M |
| August 21, 2025 | 16.3 | 16.25 | 16.25 | 16.36 | 16.2 | 6.08M |
| August 20, 2025 | 16.25 | 16.33 | 16.33 | 16.34 | 16.11 | 7.37M |
| August 19, 2025 | 16.08 | 16.23 | 16.23 | 16.31 | 16.08 | 10.67M |
| August 18, 2025 | 15.98 | 16.05 | 16.05 | 16.09 | 15.97 | 6.75M |
| August 15, 2025 | 15.88 | 15.98 | 15.98 | 15.99 | 15.85 | 6M |