15.20
-0.35(-2.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 15.45 | 15.2 | 15.2 | 15.68 | 14.77 | 2.27M |
| November 20, 2025 | 15.56 | 15.55 | 15.55 | 15.75 | 15.36 | 1.49M |
| November 19, 2025 | 15.9 | 15.51 | 15.51 | 16.03 | 15.39 | 1.69M |
| November 18, 2025 | 15.79 | 15.9 | 15.9 | 15.99 | 15.45 | 1.74M |
| November 17, 2025 | 16 | 15.71 | 15.71 | 16.09 | 15.65 | 1.63M |
| November 14, 2025 | 15.82 | 15.85 | 15.85 | 16 | 15.74 | 1.73M |
| November 13, 2025 | 15.65 | 15.73 | 15.73 | 15.89 | 15.44 | 1.95M |
| November 12, 2025 | 16.01 | 15.6 | 15.6 | 16.24 | 15.55 | 2.28M |
| November 11, 2025 | 15.55 | 16.07 | 16.07 | 16.16 | 15.48 | 2.45M |
| November 10, 2025 | 15.65 | 15.48 | 15.48 | 15.78 | 15.36 | 1.8M |
| November 07, 2025 | 15.86 | 15.51 | 15.51 | 15.86 | 15.47 | 1.88M |
| November 06, 2025 | 15.98 | 15.89 | 15.89 | 16.01 | 15.59 | 2.6M |
| November 05, 2025 | 15.87 | 15.98 | 15.98 | 16.07 | 15.7 | 2.07M |
| November 04, 2025 | 15.94 | 16.03 | 16.03 | 16.13 | 15.79 | 2.1M |
| November 03, 2025 | 15.67 | 16.07 | 16.07 | 16.5 | 15.61 | 3.55M |
| October 31, 2025 | 15.5 | 15.6 | 15.6 | 15.8 | 15.35 | 1.79M |
| October 30, 2025 | 15.16 | 15.44 | 15.44 | 15.95 | 15.08 | 2.3M |
| October 29, 2025 | 15.51 | 15.13 | 15.13 | 15.6 | 15.11 | 1.91M |
| October 28, 2025 | 15.12 | 15.42 | 15.42 | 15.48 | 14.98 | 2.09M |
| October 27, 2025 | 15.08 | 15.13 | 15.13 | 15.36 | 14.86 | 1.6M |
| October 24, 2025 | 15.16 | 15.09 | 15.09 | 15.3 | 14.9 | 1.77M |
| October 23, 2025 | 15.2 | 15.08 | 15.08 | 15.2 | 14.92 | 1.25M |
| October 22, 2025 | 14.91 | 15.2 | 15.2 | 15.3 | 14.84 | 2.16M |
| October 21, 2025 | 14.93 | 14.92 | 14.92 | 14.97 | 14.71 | 1.54M |
| October 20, 2025 | 14.55 | 14.9 | 14.9 | 14.99 | 14.54 | 1.81M |
| October 17, 2025 | 14.68 | 14.47 | 14.47 | 14.79 | 14.43 | 1.34M |
| October 16, 2025 | 14.91 | 14.68 | 14.68 | 14.97 | 14.6 | 1.12M |
| October 15, 2025 | 14.72 | 14.91 | 14.91 | 14.96 | 14.66 | 1.21M |
| October 14, 2025 | 15.07 | 14.81 | 14.81 | 15.15 | 14.73 | 1.69M |
| October 13, 2025 | 14.36 | 14.92 | 14.92 | 15 | 14.09 | 2.53M |
| October 10, 2025 | 14.48 | 14.76 | 14.76 | 15.08 | 14.15 | 2.38M |
| October 09, 2025 | 14.51 | 14.49 | 14.49 | 15.08 | 14.31 | 2.92M |
| September 30, 2025 | 14.02 | 14.1 | 14.1 | 14.26 | 13.94 | 1.71M |
| September 29, 2025 | 14.1 | 13.99 | 13.99 | 14.2 | 13.83 | 1.73M |
| September 26, 2025 | 13.87 | 14.12 | 14.12 | 14.17 | 13.7 | 2.38M |
| September 25, 2025 | 14.05 | 13.88 | 13.88 | 14.14 | 13.65 | 2.96M |
| September 24, 2025 | 14.4 | 14.1 | 14.1 | 14.62 | 14.09 | 3.77M |
| September 23, 2025 | 14.77 | 14.58 | 14.58 | 14.81 | 14 | 2.13M |
| September 22, 2025 | 15.21 | 14.77 | 14.77 | 15.3 | 14.66 | 1.53M |
| September 19, 2025 | 15.19 | 15.14 | 15.14 | 15.26 | 14.97 | 1.5M |
| September 18, 2025 | 15.15 | 15.1 | 15.1 | 15.44 | 14.92 | 1.98M |
| September 17, 2025 | 15.04 | 15.15 | 15.15 | 15.26 | 14.92 | 1.75M |
| September 16, 2025 | 14.72 | 14.98 | 14.98 | 15.06 | 14.51 | 2.25M |
| September 15, 2025 | 14.71 | 14.68 | 14.68 | 14.85 | 14.51 | 2.27M |
| September 12, 2025 | 15.19 | 14.82 | 14.82 | 15.27 | 14.67 | 2.57M |
| September 11, 2025 | 14.94 | 15.13 | 15.13 | 15.15 | 14.75 | 1.66M |
| September 10, 2025 | 15.07 | 14.96 | 14.96 | 15.19 | 14.84 | 1.51M |
| September 09, 2025 | 15.07 | 14.99 | 14.99 | 15.63 | 14.9 | 2.3M |
| September 08, 2025 | 14.73 | 15.2 | 15.2 | 15.21 | 14.73 | 2.22M |
| September 05, 2025 | 14.62 | 14.73 | 14.73 | 14.79 | 14.42 | 1.28M |
| September 04, 2025 | 14.72 | 14.49 | 14.49 | 14.85 | 14.32 | 1.74M |
| September 03, 2025 | 14.84 | 14.5 | 14.5 | 15.12 | 14.44 | 1.23M |
| September 02, 2025 | 14.99 | 14.86 | 14.86 | 15.12 | 14.52 | 2.21M |
| September 01, 2025 | 14.8 | 14.92 | 14.92 | 15.18 | 14.62 | 2.6M |
| August 29, 2025 | 14.98 | 14.64 | 14.64 | 15.07 | 14.61 | 1.92M |
| August 28, 2025 | 14.72 | 14.89 | 14.89 | 15.05 | 14.23 | 3.14M |
| August 27, 2025 | 15.3 | 14.57 | 14.57 | 15.33 | 14.57 | 4.44M |
| August 26, 2025 | 15.36 | 15.32 | 15.32 | 15.47 | 15.2 | 2.04M |
| August 25, 2025 | 15.46 | 15.43 | 15.43 | 15.67 | 15.09 | 2.88M |
| August 22, 2025 | 15.53 | 15.4 | 15.4 | 15.75 | 15.35 | 3.13M |