15.07
+0.12(+0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 14.91 | 15.07 | 15.07 | 15.08 | 14.84 | 2.58M |
| December 04, 2025 | 15.15 | 14.95 | 14.95 | 15.21 | 14.9 | 3.2M |
| December 03, 2025 | 15.23 | 15.23 | 15.23 | 15.3 | 15.13 | 3.59M |
| December 02, 2025 | 15.28 | 15.23 | 15.23 | 15.31 | 15.17 | 4.72M |
| December 01, 2025 | 14.91 | 15.27 | 15.27 | 15.4 | 14.79 | 9.02M |
| November 28, 2025 | 14.68 | 14.96 | 14.96 | 15.49 | 14.66 | 8.61M |
| November 27, 2025 | 14.36 | 14.49 | 14.49 | 14.7 | 14.36 | 2.86M |
| November 26, 2025 | 14.53 | 14.41 | 14.41 | 14.69 | 14.41 | 2.02M |
| November 25, 2025 | 14.55 | 14.56 | 14.56 | 14.72 | 14.46 | 2.73M |
| November 24, 2025 | 14.4 | 14.46 | 14.46 | 14.56 | 14.28 | 2.39M |
| November 21, 2025 | 14.71 | 14.34 | 14.34 | 14.85 | 14.28 | 4.7M |
| November 20, 2025 | 14.8 | 14.78 | 14.78 | 14.94 | 14.7 | 2.33M |
| November 19, 2025 | 14.88 | 14.77 | 14.77 | 14.98 | 14.75 | 3.11M |
| November 18, 2025 | 14.75 | 15 | 15 | 15.14 | 14.75 | 4.63M |
| November 17, 2025 | 14.76 | 14.83 | 14.83 | 14.88 | 14.7 | 2.01M |
| November 14, 2025 | 14.73 | 14.75 | 14.75 | 14.89 | 14.73 | 2.19M |
| November 13, 2025 | 14.8 | 14.78 | 14.78 | 14.85 | 14.68 | 3.1M |
| November 12, 2025 | 14.96 | 14.77 | 14.77 | 14.97 | 14.76 | 3.44M |
| November 11, 2025 | 15.03 | 14.97 | 14.97 | 15.07 | 14.94 | 2.99M |
| November 10, 2025 | 14.94 | 15.02 | 15.02 | 15.04 | 14.94 | 2.35M |
| November 07, 2025 | 14.9 | 14.94 | 14.94 | 14.98 | 14.87 | 2.33M |
| November 06, 2025 | 15.05 | 14.95 | 14.95 | 15.06 | 14.85 | 4.04M |
| November 05, 2025 | 15 | 15.05 | 15.05 | 15.12 | 14.94 | 3.98M |
| November 04, 2025 | 15.17 | 15.12 | 15.12 | 15.21 | 15.03 | 3.51M |
| November 03, 2025 | 15.24 | 15.21 | 15.21 | 15.24 | 15.08 | 2.87M |
| October 31, 2025 | 15.2 | 15.18 | 15.18 | 15.29 | 15.11 | 4.12M |
| October 30, 2025 | 15.52 | 15.19 | 15.19 | 15.52 | 15.15 | 5.08M |
| October 29, 2025 | 15.7 | 15.51 | 15.51 | 15.7 | 15.39 | 5.56M |
| October 28, 2025 | 15.42 | 15.67 | 15.67 | 16.09 | 15.41 | 7.8M |
| October 27, 2025 | 15.66 | 15.5 | 15.5 | 15.66 | 15.43 | 4.53M |
| October 24, 2025 | 15.68 | 15.59 | 15.59 | 15.7 | 15.56 | 3.75M |
| October 23, 2025 | 15.55 | 15.65 | 15.65 | 15.66 | 15.37 | 4.46M |
| October 22, 2025 | 15.4 | 15.55 | 15.55 | 15.71 | 15.35 | 6.19M |
| October 21, 2025 | 15.31 | 15.39 | 15.39 | 15.4 | 15.08 | 6.96M |
| October 20, 2025 | 15.74 | 15.41 | 15.41 | 15.75 | 15.29 | 5.52M |
| October 17, 2025 | 15.77 | 15.46 | 15.46 | 15.9 | 15.43 | 10.29M |
| October 16, 2025 | 15.6 | 15.77 | 15.77 | 15.83 | 15.41 | 10.42M |
| October 15, 2025 | 15.45 | 15.49 | 15.49 | 15.71 | 15.34 | 7.73M |
| October 14, 2025 | 15.31 | 15.41 | 15.41 | 15.53 | 15.25 | 7.46M |
| October 13, 2025 | 14.89 | 15.3 | 15.3 | 15.31 | 14.66 | 6.03M |
| October 10, 2025 | 15.16 | 15.31 | 15.31 | 15.37 | 15.06 | 6.97M |
| October 09, 2025 | 15.1 | 15.17 | 15.17 | 15.22 | 15.05 | 4.99M |
| September 30, 2025 | 15.12 | 15.09 | 15.09 | 15.31 | 15.03 | 5.58M |
| September 29, 2025 | 15 | 15.14 | 15.14 | 15.39 | 14.73 | 7.77M |
| September 26, 2025 | 14.95 | 15.03 | 15.03 | 15.32 | 14.8 | 7.18M |
| September 25, 2025 | 15.15 | 14.95 | 14.95 | 15.15 | 14.9 | 3.82M |
| September 24, 2025 | 14.65 | 15.08 | 15.08 | 15.09 | 14.65 | 5.95M |
| September 23, 2025 | 15.01 | 14.77 | 14.77 | 15.05 | 14.34 | 7.52M |
| September 22, 2025 | 14.99 | 15.01 | 15.01 | 15.14 | 14.92 | 4.11M |
| September 19, 2025 | 15.02 | 14.94 | 14.94 | 15.13 | 14.88 | 4.63M |
| September 18, 2025 | 15.23 | 15.01 | 15.01 | 15.33 | 14.91 | 6.24M |
| September 17, 2025 | 15.01 | 15.22 | 15.22 | 15.37 | 15.01 | 5.77M |
| September 16, 2025 | 14.93 | 15.05 | 15.05 | 15.05 | 14.89 | 3.33M |
| September 15, 2025 | 15.16 | 14.95 | 14.95 | 15.18 | 14.91 | 3.75M |
| September 12, 2025 | 15.13 | 15.05 | 15.05 | 15.21 | 15.03 | 4.13M |
| September 11, 2025 | 14.88 | 15.11 | 15.11 | 15.11 | 14.66 | 5.55M |
| September 10, 2025 | 14.91 | 14.86 | 14.86 | 14.97 | 14.79 | 3.6M |
| September 09, 2025 | 15.15 | 14.86 | 14.86 | 15.15 | 14.79 | 4.83M |
| September 08, 2025 | 15.08 | 15.15 | 15.15 | 15.18 | 14.97 | 4.15M |
| September 05, 2025 | 14.8 | 15.07 | 15.07 | 15.08 | 14.68 | 5.75M |