15.33
-0.27(-1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 15.45 | 15.33 | 15.33 | 15.72 | 15.31 | 2.74M |
| December 09, 2025 | 15.78 | 15.6 | 15.6 | 15.86 | 15.48 | 2.91M |
| December 08, 2025 | 15.96 | 15.85 | 15.85 | 16.14 | 15.76 | 3.59M |
| December 05, 2025 | 15.35 | 15.7 | 15.7 | 15.86 | 15.15 | 5.08M |
| December 04, 2025 | 15.4 | 15.34 | 15.34 | 15.69 | 15.28 | 2.87M |
| December 03, 2025 | 15.73 | 15.48 | 15.48 | 15.84 | 15.39 | 2.59M |
| December 02, 2025 | 15.76 | 15.68 | 15.68 | 15.82 | 15.36 | 3.72M |
| December 01, 2025 | 15.82 | 15.71 | 15.71 | 16.04 | 15.65 | 3.83M |
| November 28, 2025 | 15.4 | 15.84 | 15.84 | 15.87 | 15.19 | 3.13M |
| November 27, 2025 | 15.19 | 15.39 | 15.39 | 15.48 | 15.12 | 2.88M |
| November 26, 2025 | 15.3 | 15.18 | 15.18 | 15.75 | 15.12 | 3.9M |
| November 25, 2025 | 15.04 | 15.3 | 15.3 | 15.55 | 15 | 3.91M |
| November 24, 2025 | 14.57 | 14.97 | 14.97 | 15.1 | 14.54 | 5.2M |
| November 21, 2025 | 15.27 | 14.63 | 14.63 | 15.57 | 14.5 | 7.11M |
| November 20, 2025 | 16.1 | 15.34 | 15.34 | 16.25 | 15.2 | 8.39M |
| November 19, 2025 | 16.44 | 16.1 | 16.1 | 16.69 | 16 | 3.78M |
| November 18, 2025 | 16.89 | 16.45 | 16.45 | 16.93 | 16.24 | 5.04M |
| November 17, 2025 | 16.66 | 16.89 | 16.89 | 17.25 | 16.65 | 5.86M |
| November 14, 2025 | 16.47 | 16.58 | 16.58 | 16.74 | 16.3 | 4.03M |
| November 13, 2025 | 16.36 | 16.48 | 16.48 | 16.7 | 16.18 | 4.62M |
| November 12, 2025 | 16.37 | 16.36 | 16.36 | 16.49 | 16.17 | 3.91M |
| November 11, 2025 | 17.34 | 16.37 | 16.37 | 17.34 | 16.34 | 4.01M |
| November 10, 2025 | 16.85 | 16.54 | 16.54 | 17 | 16.25 | 5.93M |
| November 07, 2025 | 17.34 | 16.84 | 16.84 | 17.34 | 16.79 | 6.02M |
| November 06, 2025 | 17.52 | 17.35 | 17.35 | 17.7 | 17.07 | 6.79M |
| November 05, 2025 | 16.64 | 17.52 | 17.52 | 17.74 | 16.45 | 13.9M |
| November 04, 2025 | 16.74 | 16.7 | 16.7 | 17.24 | 16.58 | 6.56M |
| November 03, 2025 | 16.22 | 16.82 | 16.82 | 16.86 | 16.15 | 9.72M |
| October 31, 2025 | 15.51 | 16.2 | 16.2 | 16.25 | 15.5 | 6.08M |
| October 30, 2025 | 15.85 | 15.69 | 15.69 | 15.87 | 15.67 | 2.83M |
| October 29, 2025 | 15.98 | 15.8 | 15.8 | 15.98 | 15.63 | 3.54M |
| October 28, 2025 | 15.99 | 15.98 | 15.98 | 16.1 | 15.92 | 2.82M |
| October 27, 2025 | 16.03 | 16.03 | 16.03 | 16.13 | 15.8 | 3.95M |
| October 24, 2025 | 15.85 | 15.96 | 15.96 | 16.2 | 15.8 | 3.8M |
| October 23, 2025 | 15.6 | 15.84 | 15.84 | 15.87 | 15.43 | 3.63M |
| October 22, 2025 | 15.49 | 15.62 | 15.62 | 15.73 | 15.33 | 3.36M |
| October 21, 2025 | 15.3 | 15.49 | 15.49 | 15.5 | 15.18 | 3.57M |
| October 20, 2025 | 15.08 | 15.21 | 15.21 | 15.33 | 14.99 | 4.78M |
| October 17, 2025 | 15.05 | 14.75 | 14.75 | 15.11 | 14.75 | 3.17M |
| October 16, 2025 | 15.49 | 15 | 15 | 15.49 | 14.92 | 4.13M |
| October 15, 2025 | 15.01 | 15.47 | 15.47 | 15.48 | 14.9 | 5.5M |
| October 14, 2025 | 15.4 | 14.92 | 14.92 | 15.47 | 14.86 | 4.08M |
| October 13, 2025 | 14.78 | 15.24 | 15.24 | 15.31 | 14.31 | 5.03M |
| October 10, 2025 | 15.28 | 15.4 | 15.4 | 16 | 15.22 | 5.55M |
| October 09, 2025 | 15.54 | 15.28 | 15.28 | 15.61 | 15.2 | 5.49M |
| September 30, 2025 | 15.99 | 15.53 | 15.53 | 15.99 | 15.52 | 3.67M |
| September 29, 2025 | 15.72 | 15.85 | 15.85 | 16.08 | 15.23 | 5.57M |
| September 26, 2025 | 15.25 | 15.69 | 15.69 | 16.08 | 15.07 | 7.36M |
| September 25, 2025 | 15.52 | 15.29 | 15.29 | 15.68 | 15.24 | 3.38M |
| September 24, 2025 | 15.37 | 15.55 | 15.55 | 15.57 | 15 | 3.53M |
| September 23, 2025 | 15.56 | 15.38 | 15.38 | 15.56 | 14.93 | 4.63M |
| September 22, 2025 | 15.83 | 15.6 | 15.6 | 15.85 | 15.43 | 3.15M |
| September 19, 2025 | 16 | 15.67 | 15.67 | 16.14 | 15.63 | 4.14M |
| September 18, 2025 | 16.59 | 16 | 16 | 16.7 | 15.81 | 7.56M |
| September 17, 2025 | 16.43 | 16.46 | 16.46 | 16.65 | 16.28 | 5.53M |
| September 16, 2025 | 15.82 | 16.43 | 16.43 | 16.48 | 15.82 | 7.43M |
| September 15, 2025 | 16 | 15.82 | 15.82 | 16.09 | 15.75 | 4.53M |
| September 12, 2025 | 16.28 | 16.08 | 16.08 | 16.39 | 16.08 | 4.31M |
| September 11, 2025 | 16 | 16.28 | 16.28 | 16.29 | 15.85 | 4.46M |
| September 10, 2025 | 16.11 | 16.1 | 16.1 | 16.24 | 15.94 | 3.59M |