15.48
-0.56(-3.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 16.04 | 15.48 | 15.48 | 16.07 | 15.3 | 7.81M |
| November 07, 2025 | 16.27 | 16.04 | 16.04 | 16.5 | 16 | 8.78M |
| November 06, 2025 | 16.14 | 16.22 | 16.22 | 16.45 | 15.81 | 11.16M |
| November 05, 2025 | 15.6 | 15.95 | 15.95 | 16.21 | 15.58 | 7.47M |
| November 04, 2025 | 15.68 | 15.79 | 15.79 | 15.83 | 15.43 | 5.38M |
| November 03, 2025 | 15.71 | 15.65 | 15.65 | 16.19 | 15.33 | 7.19M |
| October 31, 2025 | 15.7 | 15.61 | 15.61 | 15.95 | 15.32 | 7.45M |
| October 30, 2025 | 15.27 | 15.7 | 15.7 | 16.27 | 15.19 | 15.75M |
| October 29, 2025 | 16.4 | 15.29 | 15.29 | 16.56 | 15.18 | 15.66M |
| October 28, 2025 | 15.88 | 16.57 | 16.57 | 17.1 | 15.6 | 11.56M |
| October 27, 2025 | 15.81 | 15.73 | 15.68 | 15.9 | 15.56 | 3.46M |
| October 24, 2025 | 15.69 | 15.63 | 15.63 | 15.75 | 15.5 | 3.43M |
| October 23, 2025 | 15.68 | 15.59 | 15.59 | 15.7 | 15.21 | 3.65M |
| October 22, 2025 | 15.58 | 15.66 | 15.66 | 15.86 | 15.45 | 2.55M |
| October 21, 2025 | 15.53 | 15.64 | 15.64 | 15.66 | 15.3 | 2.86M |
| October 20, 2025 | 15.06 | 15.53 | 15.53 | 15.64 | 15.06 | 4.61M |
| October 17, 2025 | 15.74 | 14.98 | 14.98 | 15.89 | 14.92 | 4.98M |
| October 16, 2025 | 15.66 | 15.7 | 15.7 | 16.61 | 15.5 | 9.52M |
| October 15, 2025 | 15.44 | 15.65 | 15.65 | 15.7 | 15.3 | 3.02M |
| October 14, 2025 | 15.79 | 15.47 | 15.47 | 16 | 15.35 | 4.51M |
| October 13, 2025 | 15.63 | 15.81 | 15.81 | 15.91 | 14.97 | 6.12M |
| October 10, 2025 | 16.14 | 16.07 | 16.07 | 16.49 | 16 | 6.12M |
| October 09, 2025 | 16.61 | 16.12 | 16.12 | 16.96 | 15.83 | 8.06M |
| September 30, 2025 | 16.98 | 16.71 | 16.71 | 17.44 | 16.69 | 5.6M |
| September 29, 2025 | 16.83 | 16.88 | 16.88 | 17.2 | 16.71 | 5.11M |
| September 26, 2025 | 17.22 | 17 | 17 | 17.63 | 16.74 | 6.86M |
| September 25, 2025 | 17.12 | 17.22 | 17.22 | 18.18 | 17.12 | 8.43M |
| September 24, 2025 | 16.75 | 17.17 | 17.17 | 17.3 | 16.58 | 6.5M |
| September 23, 2025 | 17.34 | 16.88 | 16.88 | 17.4 | 16.1 | 11.05M |
| September 22, 2025 | 16.75 | 17.33 | 17.33 | 17.58 | 16.43 | 8.52M |
| September 19, 2025 | 17.99 | 16.7 | 16.7 | 17.99 | 16.7 | 9.52M |
| September 18, 2025 | 17.5 | 16.93 | 16.93 | 18 | 16.75 | 10.47M |
| September 17, 2025 | 17.74 | 17.68 | 17.68 | 17.78 | 17.2 | 12.06M |
| September 16, 2025 | 17.53 | 17.91 | 17.91 | 18.17 | 17.32 | 9.23M |
| September 15, 2025 | 17.53 | 17.54 | 17.54 | 17.98 | 17.21 | 8.18M |
| September 12, 2025 | 17.99 | 17.53 | 17.53 | 18.24 | 17.22 | 14.79M |
| September 11, 2025 | 17.32 | 18.09 | 18.09 | 18.31 | 16.88 | 18.6M |
| September 10, 2025 | 16.8 | 17.24 | 17.24 | 17.35 | 16.59 | 16.71M |
| September 09, 2025 | 16.61 | 16.76 | 16.76 | 17.29 | 16.2 | 13.88M |
| September 08, 2025 | 17.6 | 16.6 | 16.6 | 17.97 | 16.3 | 20.28M |
| September 05, 2025 | 17.14 | 17.43 | 17.43 | 17.9 | 16.63 | 21.55M |
| September 04, 2025 | 18 | 17.3 | 17.3 | 18.21 | 17.1 | 31.4M |
| September 03, 2025 | 17.13 | 18.39 | 18.39 | 18.39 | 17.13 | 19.75M |
| September 02, 2025 | 17.84 | 16.72 | 16.72 | 18.15 | 16.56 | 29.28M |
| September 01, 2025 | 19.68 | 17.9 | 17.9 | 19.7 | 17.88 | 34.32M |
| August 29, 2025 | 19.91 | 19.87 | 19.87 | 20.8 | 19 | 33.16M |
| August 28, 2025 | 18.43 | 19.67 | 19.67 | 20.06 | 17.75 | 39.41M |
| August 27, 2025 | 19 | 18.24 | 18.24 | 19.78 | 18.05 | 30.32M |
| August 26, 2025 | 18.36 | 18.9 | 18.9 | 19.54 | 17.7 | 32.63M |
| August 25, 2025 | 19.5 | 18.39 | 18.39 | 19.58 | 17.5 | 42.82M |
| August 22, 2025 | 17 | 18.43 | 18.43 | 18.43 | 17 | 31.19M |
| August 21, 2025 | 17.2 | 16.75 | 16.75 | 17.36 | 15.3 | 37.69M |
| August 20, 2025 | 16.4 | 17 | 17 | 18.02 | 15.29 | 45.2M |
| August 19, 2025 | 16.31 | 16.98 | 16.98 | 16.98 | 16.31 | 9.32M |
| August 18, 2025 | 13.4 | 15.44 | 15.44 | 15.44 | 13.4 | 38.61M |
| August 15, 2025 | 12.36 | 14.04 | 14.04 | 14.1 | 11.61 | 52.85M |
| August 14, 2025 | 11.89 | 12.87 | 12.87 | 12.87 | 11.89 | 8.88M |
| August 13, 2025 | 11.19 | 11.7 | 11.7 | 11.84 | 11.15 | 15.69M |
| August 12, 2025 | 11.21 | 11.19 | 11.19 | 11.39 | 11.14 | 5.57M |
| August 11, 2025 | 11.12 | 11.21 | 11.21 | 11.26 | 11.02 | 6.07M |