15.11
+0.02(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.09 | 15.11 | 15.11 | 15.18 | 15.03 | 2.59M |
| December 24, 2025 | 14.78 | 15.09 | 15.09 | 15.18 | 14.78 | 6.1M |
| December 23, 2025 | 14.9 | 14.78 | 14.78 | 14.93 | 14.73 | 2.8M |
| December 22, 2025 | 14.96 | 14.94 | 14.94 | 15.04 | 14.91 | 2.82M |
| December 19, 2025 | 14.83 | 14.96 | 14.96 | 15 | 14.83 | 2.83M |
| December 18, 2025 | 14.58 | 14.83 | 14.83 | 14.98 | 14.56 | 3.75M |
| December 17, 2025 | 14.54 | 14.66 | 14.66 | 14.68 | 14.3 | 4.98M |
| December 16, 2025 | 14.98 | 14.56 | 14.56 | 14.99 | 14.52 | 6.31M |
| December 15, 2025 | 15.11 | 15.01 | 15.01 | 15.32 | 14.94 | 3.92M |
| December 12, 2025 | 15.25 | 15.24 | 15.24 | 15.47 | 15.18 | 3.5M |
| December 11, 2025 | 15.6 | 15.27 | 15.27 | 15.66 | 15.25 | 5.4M |
| December 10, 2025 | 15.56 | 15.59 | 15.59 | 15.75 | 15.45 | 4M |
| December 09, 2025 | 15.96 | 15.62 | 15.62 | 16.12 | 15.62 | 5.95M |
| December 08, 2025 | 15.87 | 15.99 | 15.99 | 16.09 | 15.83 | 6.34M |
| 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 |