15.79
+0.22(+1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 15.55 | 15.79 | 15.79 | 15.86 | 15.33 | 5.77M |
| December 04, 2025 | 16.98 | 15.57 | 15.57 | 16.98 | 15.41 | 11.34M |
| December 03, 2025 | 16.92 | 16.25 | 16.25 | 16.95 | 16.22 | 10.2M |
| December 02, 2025 | 17.03 | 16.92 | 16.92 | 17.66 | 16.9 | 8.92M |
| December 01, 2025 | 17.21 | 17.08 | 17.08 | 17.38 | 17.03 | 10.32M |
| November 28, 2025 | 16.98 | 17.4 | 17.4 | 17.98 | 16.81 | 15.22M |
| November 27, 2025 | 16.85 | 16.99 | 16.99 | 17.34 | 16.64 | 10.89M |
| November 26, 2025 | 17.45 | 17.02 | 17.02 | 17.75 | 17.01 | 18.21M |
| November 25, 2025 | 17.04 | 17.7 | 17.7 | 17.99 | 16.91 | 25.22M |
| November 24, 2025 | 16.7 | 17.3 | 17.3 | 17.67 | 16.52 | 21.86M |
| November 21, 2025 | 16.2 | 16.7 | 16.7 | 16.84 | 16.17 | 17.58M |
| November 20, 2025 | 16.3 | 16.38 | 16.38 | 16.57 | 16.14 | 8.54M |
| November 19, 2025 | 16.25 | 16.36 | 16.36 | 16.43 | 16.14 | 6.05M |
| November 18, 2025 | 16.1 | 16.35 | 16.35 | 16.53 | 16.01 | 8.17M |
| November 17, 2025 | 15.71 | 16.18 | 16.18 | 16.24 | 15.71 | 5.31M |
| November 14, 2025 | 15.71 | 15.86 | 15.86 | 15.95 | 15.71 | 2.87M |
| November 13, 2025 | 15.82 | 15.85 | 15.85 | 15.88 | 15.65 | 2.59M |
| November 12, 2025 | 15.91 | 15.76 | 15.76 | 15.98 | 15.68 | 3.14M |
| November 11, 2025 | 16.05 | 15.91 | 15.91 | 16.07 | 15.88 | 3.09M |
| November 10, 2025 | 16.02 | 15.99 | 15.99 | 16.08 | 15.95 | 2.73M |
| November 07, 2025 | 16.11 | 16.02 | 16.02 | 16.13 | 15.91 | 3.41M |
| November 06, 2025 | 16.23 | 16.09 | 16.09 | 16.25 | 16.03 | 3.82M |
| November 05, 2025 | 16.1 | 16.25 | 16.25 | 16.3 | 16.05 | 4.41M |
| November 04, 2025 | 16.15 | 16.18 | 16.18 | 16.21 | 16.05 | 3.64M |
| November 03, 2025 | 15.96 | 16.18 | 16.18 | 16.18 | 15.95 | 3.67M |
| October 31, 2025 | 15.7 | 15.95 | 15.95 | 16.03 | 15.69 | 4.41M |
| October 30, 2025 | 15.9 | 15.68 | 15.68 | 15.93 | 15.67 | 4.37M |
| October 29, 2025 | 16.18 | 15.94 | 15.94 | 16.18 | 15.87 | 4.62M |
| October 28, 2025 | 16.06 | 16.15 | 16.15 | 16.3 | 15.96 | 4.29M |
| October 27, 2025 | 16.25 | 16.06 | 16.06 | 16.28 | 15.96 | 4.15M |
| October 24, 2025 | 15.93 | 16.15 | 16.15 | 16.2 | 15.93 | 4.63M |
| October 23, 2025 | 15.77 | 15.95 | 15.95 | 15.97 | 15.63 | 3.58M |
| October 22, 2025 | 15.8 | 15.82 | 15.82 | 15.97 | 15.75 | 3.68M |
| October 21, 2025 | 15.55 | 15.8 | 15.8 | 15.8 | 15.46 | 3.72M |
| October 20, 2025 | 15.43 | 15.52 | 15.52 | 15.53 | 15.33 | 2.82M |
| October 17, 2025 | 15.8 | 15.31 | 15.31 | 15.83 | 15.3 | 4.47M |
| October 16, 2025 | 15.95 | 15.85 | 15.85 | 16.07 | 15.77 | 5.53M |
| October 15, 2025 | 15.59 | 15.98 | 15.98 | 15.98 | 15.5 | 5.66M |
| October 14, 2025 | 15.77 | 15.59 | 15.59 | 15.92 | 15.54 | 4.36M |
| October 13, 2025 | 15.4 | 15.79 | 15.79 | 15.95 | 15.2 | 3.87M |
| October 10, 2025 | 15.94 | 15.92 | 15.92 | 16.05 | 15.51 | 4.33M |
| October 09, 2025 | 16.01 | 15.91 | 15.91 | 16.12 | 15.89 | 4.27M |
| September 30, 2025 | 16.23 | 16 | 16 | 16.26 | 16 | 4.07M |
| September 29, 2025 | 16.1 | 16.14 | 16.14 | 16.24 | 15.86 | 3.66M |
| September 26, 2025 | 16.49 | 16.1 | 16.1 | 16.51 | 16.1 | 3.84M |
| September 25, 2025 | 16.4 | 16.54 | 16.54 | 16.85 | 16.34 | 4.97M |
| September 24, 2025 | 16.13 | 16.42 | 16.42 | 16.46 | 15.99 | 4.06M |
| September 23, 2025 | 16.63 | 16.18 | 16.18 | 16.64 | 15.82 | 5.59M |
| September 22, 2025 | 16.61 | 16.63 | 16.63 | 16.68 | 16.48 | 3.15M |
| September 19, 2025 | 16.8 | 16.57 | 16.57 | 16.95 | 16.5 | 5.24M |
| September 18, 2025 | 17.06 | 16.88 | 16.88 | 17.25 | 16.8 | 6.61M |
| September 17, 2025 | 17.17 | 17.08 | 17.08 | 17.2 | 17.03 | 4.23M |
| September 16, 2025 | 17.14 | 17.18 | 17.18 | 17.18 | 16.98 | 4.46M |
| September 15, 2025 | 17.2 | 17.13 | 17.13 | 17.42 | 16.86 | 6.63M |
| September 12, 2025 | 17.19 | 17.2 | 17.2 | 17.39 | 17.09 | 5.43M |
| September 11, 2025 | 17.01 | 17.24 | 17.24 | 17.24 | 16.79 | 5.49M |
| September 10, 2025 | 16.86 | 16.95 | 16.95 | 17.03 | 16.86 | 3.17M |
| September 09, 2025 | 17.14 | 16.87 | 16.87 | 17.22 | 16.82 | 4.2M |
| September 08, 2025 | 17.21 | 17.23 | 17.23 | 17.27 | 17.05 | 3.99M |
| September 05, 2025 | 16.87 | 17.2 | 17.2 | 17.2 | 16.6 | 5.47M |