15.90
-0.3(-1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 16.19 | 15.9 | 15.9 | 16.23 | 15.88 | 14.16M |
| December 10, 2025 | 16.05 | 16.2 | 16.2 | 16.23 | 15.95 | 12.07M |
| December 09, 2025 | 16.33 | 16.08 | 16.08 | 16.35 | 16.05 | 18.13M |
| December 08, 2025 | 16.36 | 16.37 | 16.37 | 16.44 | 16.3 | 14.84M |
| December 05, 2025 | 16.21 | 16.4 | 16.4 | 16.45 | 16.13 | 14.65M |
| December 04, 2025 | 16.25 | 16.24 | 16.24 | 16.4 | 16.03 | 13.37M |
| December 03, 2025 | 16.45 | 16.31 | 16.31 | 16.55 | 16.22 | 16.59M |
| December 02, 2025 | 16.36 | 16.45 | 16.45 | 16.53 | 16.26 | 16.29M |
| December 01, 2025 | 16.6 | 16.41 | 16.41 | 16.6 | 16.34 | 21.25M |
| November 28, 2025 | 16.12 | 16.61 | 16.61 | 16.65 | 16.08 | 27.61M |
| November 27, 2025 | 16.21 | 16.12 | 16.12 | 16.37 | 16.07 | 25.55M |
| November 26, 2025 | 16.85 | 16.61 | 16.61 | 17.18 | 16.43 | 43.61M |
| November 25, 2025 | 16.22 | 16.42 | 16.42 | 16.54 | 16.01 | 23.17M |
| November 24, 2025 | 16.33 | 16.3 | 16.3 | 16.49 | 15.97 | 25.23M |
| November 21, 2025 | 16.01 | 15.92 | 15.92 | 16.35 | 15.87 | 28.46M |
| November 20, 2025 | 16.18 | 16.12 | 16.12 | 16.48 | 16.06 | 15.15M |
| November 19, 2025 | 16.34 | 16.2 | 16.2 | 16.49 | 16.02 | 20.82M |
| November 18, 2025 | 16.82 | 16.45 | 16.45 | 16.82 | 16.29 | 22.51M |
| November 17, 2025 | 16.99 | 16.81 | 16.81 | 17.06 | 16.75 | 14M |
| November 14, 2025 | 16.93 | 16.97 | 16.97 | 17.16 | 16.83 | 17.42M |
| November 13, 2025 | 16.78 | 17.01 | 17.01 | 17.11 | 16.74 | 17.59M |
| November 12, 2025 | 17.23 | 16.85 | 16.85 | 17.23 | 16.82 | 21.65M |
| November 11, 2025 | 17.32 | 17.23 | 17.23 | 17.47 | 17.17 | 20.77M |
| November 10, 2025 | 17.67 | 17.41 | 17.41 | 17.82 | 17.29 | 26.53M |
| November 07, 2025 | 17.37 | 17.66 | 17.66 | 18.08 | 17.24 | 39.51M |
| November 06, 2025 | 17.6 | 17.36 | 17.36 | 17.62 | 17.14 | 52.43M |
| November 05, 2025 | 17.7 | 18.04 | 18.04 | 18.19 | 17.68 | 26.37M |
| November 04, 2025 | 18.3 | 18.09 | 18.09 | 18.43 | 17.74 | 40.13M |
| November 03, 2025 | 19.1 | 18.46 | 18.46 | 19.13 | 18.1 | 50.84M |
| October 31, 2025 | 18.71 | 18.92 | 18.92 | 19.3 | 18.51 | 64.9M |
| October 30, 2025 | 18.7 | 18.4 | 18.4 | 18.85 | 18.35 | 35.05M |
| October 29, 2025 | 18.36 | 18.86 | 18.86 | 18.91 | 17.98 | 62.8M |
| October 28, 2025 | 18.7 | 18.51 | 18.51 | 18.94 | 18.26 | 50.92M |
| October 27, 2025 | 19.09 | 18.72 | 18.72 | 19.32 | 18.66 | 66.6M |
| October 24, 2025 | 18.36 | 18.66 | 18.66 | 19.02 | 17.99 | 64.73M |
| October 23, 2025 | 19.5 | 18.38 | 18.38 | 19.59 | 17.96 | 91.88M |
| October 22, 2025 | 20.2 | 19.69 | 19.69 | 20.68 | 19.49 | 106.81M |
| October 21, 2025 | 19.2 | 19.08 | 19.08 | 19.43 | 18.76 | 65.09M |
| October 20, 2025 | 19.92 | 19.19 | 19.19 | 19.99 | 19.01 | 71.45M |
| October 17, 2025 | 19.35 | 19.8 | 19.8 | 20.7 | 18.77 | 109.74M |
| October 16, 2025 | 20.2 | 19.32 | 19.32 | 20.77 | 19.13 | 113.25M |
| October 15, 2025 | 19.4 | 20.59 | 20.59 | 21.61 | 19.22 | 127.27M |
| October 14, 2025 | 19.35 | 19.9 | 19.9 | 20.78 | 19.05 | 143.34M |
| October 13, 2025 | 18.5 | 19.19 | 19.19 | 20.46 | 18.5 | 174.13M |
| October 10, 2025 | 18.42 | 19.5 | 19.5 | 19.5 | 18.2 | 104.75M |
| October 09, 2025 | 16.9 | 17.73 | 17.73 | 17.73 | 16.6 | 59.25M |
| September 30, 2025 | 16.19 | 16.12 | 16.12 | 16.45 | 15.98 | 59.78M |
| September 29, 2025 | 15.91 | 16.3 | 16.3 | 16.64 | 15.47 | 106M |
| September 26, 2025 | 15.1 | 15.13 | 15.13 | 15.45 | 15.01 | 35.36M |
| September 25, 2025 | 15.98 | 15.28 | 15.28 | 16.08 | 15.26 | 64.88M |
| September 24, 2025 | 15.96 | 16.15 | 16.15 | 17.71 | 15.69 | 103.81M |
| September 23, 2025 | 16.71 | 17.4 | 17.4 | 17.77 | 16.44 | 88.89M |
| September 22, 2025 | 16.85 | 16.85 | 16.85 | 17.08 | 16.49 | 70.18M |
| September 19, 2025 | 16 | 16.91 | 16.91 | 17.49 | 15.96 | 111.37M |
| September 18, 2025 | 16.15 | 15.9 | 15.9 | 16.36 | 15.76 | 42.85M |
| September 17, 2025 | 16.37 | 16.29 | 16.29 | 16.55 | 16.21 | 40.6M |
| September 16, 2025 | 16.72 | 16.5 | 16.5 | 17.04 | 16.4 | 55.51M |
| September 15, 2025 | 16.53 | 16.72 | 16.72 | 16.9 | 16.35 | 55.35M |
| September 12, 2025 | 16 | 16.72 | 16.72 | 16.9 | 15.99 | 83M |
| September 11, 2025 | 15.81 | 16.09 | 16.09 | 16.49 | 15.65 | 72.74M |