15.81
+0.03(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 15.76 | 15.78 | 15.78 | 15.9 | 15.68 | 2.26M |
| December 23, 2025 | 16.08 | 15.8 | 15.8 | 16.17 | 15.76 | 2.32M |
| December 22, 2025 | 15.98 | 16.08 | 16.08 | 16.21 | 15.91 | 2.35M |
| December 19, 2025 | 15.55 | 15.98 | 15.98 | 16.08 | 15.54 | 4.51M |
| December 18, 2025 | 15.78 | 15.55 | 15.55 | 15.89 | 15.52 | 2.2M |
| December 17, 2025 | 15.48 | 15.78 | 15.78 | 15.88 | 15.26 | 3.08M |
| December 16, 2025 | 16 | 15.44 | 15.44 | 16.12 | 15.4 | 3.42M |
| December 15, 2025 | 15.7 | 16.02 | 16.02 | 16.25 | 15.62 | 3.64M |
| December 12, 2025 | 15.81 | 15.69 | 15.69 | 16 | 15.66 | 2.86M |
| December 11, 2025 | 16.15 | 15.9 | 15.9 | 16.23 | 15.85 | 4.25M |
| December 10, 2025 | 16.19 | 16 | 16 | 16.19 | 15.91 | 2.73M |
| December 09, 2025 | 16.07 | 16.07 | 16.07 | 16.55 | 16.03 | 3.54M |
| December 08, 2025 | 16.45 | 16.13 | 16.13 | 16.48 | 16.1 | 3.17M |
| December 05, 2025 | 15.99 | 16.41 | 16.41 | 16.49 | 15.8 | 4.48M |
| December 04, 2025 | 16.7 | 16 | 16 | 16.7 | 15.91 | 3.3M |
| December 03, 2025 | 16.32 | 16 | 16 | 16.4 | 15.98 | 2.99M |
| December 02, 2025 | 16.51 | 16.29 | 16.29 | 16.56 | 16.23 | 2.4M |
| December 01, 2025 | 16.78 | 16.59 | 16.59 | 16.9 | 16.5 | 4.36M |
| November 28, 2025 | 16.7 | 16.84 | 16.84 | 16.86 | 16.5 | 2.18M |
| November 27, 2025 | 16.79 | 16.71 | 16.71 | 17 | 16.66 | 2.35M |
| November 26, 2025 | 17.05 | 16.8 | 16.8 | 17.24 | 16.77 | 2.92M |
| November 25, 2025 | 16.78 | 17 | 17 | 17.12 | 16.71 | 3.32M |
| November 24, 2025 | 16.14 | 16.8 | 16.8 | 16.89 | 16.14 | 4.59M |
| November 21, 2025 | 16.8 | 16.14 | 16.14 | 17.07 | 15.9 | 6.68M |
| November 20, 2025 | 16.87 | 16.95 | 16.95 | 17.35 | 16.65 | 5.13M |
| November 19, 2025 | 16.95 | 16.81 | 16.81 | 17.2 | 16.75 | 3.76M |
| November 18, 2025 | 17.09 | 16.94 | 16.94 | 17.09 | 16.88 | 3.95M |
| November 17, 2025 | 17.3 | 17.02 | 17.02 | 17.44 | 16.95 | 4.87M |
| November 14, 2025 | 17.78 | 17.3 | 17.3 | 17.95 | 17.3 | 6.48M |
| November 13, 2025 | 17.69 | 17.85 | 17.85 | 18.15 | 17.52 | 5.9M |
| November 12, 2025 | 18.05 | 17.63 | 17.63 | 18.05 | 17.58 | 4.44M |
| November 11, 2025 | 18.02 | 17.99 | 17.99 | 18.23 | 17.82 | 4.64M |
| November 10, 2025 | 18.16 | 18.02 | 18.02 | 18.25 | 17.84 | 4.9M |
| November 07, 2025 | 18.5 | 18.15 | 18.15 | 18.5 | 18.1 | 3.72M |
| November 06, 2025 | 18.14 | 18.43 | 18.43 | 18.5 | 17.93 | 4.82M |
| November 05, 2025 | 18.4 | 18.14 | 18.14 | 18.48 | 18.01 | 5.39M |
| November 04, 2025 | 18.48 | 18.53 | 18.53 | 18.64 | 18.39 | 3.97M |
| November 03, 2025 | 18.3 | 18.48 | 18.48 | 18.69 | 18 | 6.96M |
| October 31, 2025 | 17.85 | 18.18 | 18.18 | 18.47 | 17.85 | 5.47M |
| October 30, 2025 | 18.2 | 17.93 | 17.93 | 18.45 | 17.83 | 4.05M |
| October 29, 2025 | 18.09 | 18.15 | 18.15 | 18.37 | 17.51 | 6.21M |
| October 28, 2025 | 17.81 | 18.08 | 18.08 | 18.55 | 17.56 | 7.09M |
| October 27, 2025 | 18 | 17.82 | 17.82 | 18.13 | 17.65 | 5.18M |
| October 24, 2025 | 17.9 | 17.85 | 17.85 | 18.48 | 17.73 | 6.04M |
| October 23, 2025 | 18.27 | 17.9 | 17.9 | 18.28 | 17.69 | 5.02M |
| October 22, 2025 | 18.62 | 18.18 | 18.18 | 18.74 | 18.16 | 4.86M |
| October 21, 2025 | 18.72 | 18.62 | 18.62 | 18.76 | 18.01 | 6.32M |
| October 20, 2025 | 18.58 | 18.58 | 18.58 | 18.75 | 18.24 | 8.22M |
| October 17, 2025 | 19.06 | 18.22 | 18.22 | 19.26 | 18.12 | 9.69M |
| October 16, 2025 | 19.99 | 19.06 | 19.06 | 20.33 | 18.9 | 11.18M |
| October 15, 2025 | 17.96 | 19.41 | 19.41 | 19.5 | 17.96 | 15.24M |
| October 14, 2025 | 17.71 | 17.94 | 17.94 | 18.19 | 17.63 | 7.33M |
| October 13, 2025 | 17 | 17.7 | 17.7 | 17.9 | 16.96 | 7.66M |
| October 10, 2025 | 17.77 | 17.87 | 17.87 | 18.8 | 17.77 | 12.55M |
| October 09, 2025 | 18.93 | 17.76 | 17.76 | 19.28 | 17.1 | 22.64M |
| September 30, 2025 | 17.5 | 18.93 | 18.93 | 19.18 | 17.47 | 18.73M |
| September 29, 2025 | 17.07 | 17.45 | 17.45 | 17.57 | 16.8 | 8.36M |
| September 26, 2025 | 17.58 | 17.12 | 17.12 | 17.79 | 17.02 | 10.88M |
| September 25, 2025 | 17.5 | 17.36 | 17.36 | 17.66 | 17.25 | 7.38M |
| September 24, 2025 | 17.94 | 17.5 | 17.5 | 18.1 | 17.38 | 9.52M |