15.11
-0.04(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15.17 | 15.11 | 15.11 | 15.23 | 15.06 | 2.28M |
| November 06, 2025 | 15.14 | 15.15 | 15.15 | 15.18 | 15.01 | 2.45M |
| November 05, 2025 | 14.9 | 15.07 | 15.07 | 15.1 | 14.89 | 2.27M |
| November 04, 2025 | 14.95 | 14.98 | 14.98 | 15.02 | 14.86 | 1.9M |
| November 03, 2025 | 14.91 | 14.97 | 14.97 | 15.08 | 14.83 | 2.28M |
| October 31, 2025 | 14.66 | 14.83 | 14.83 | 14.92 | 14.63 | 2.19M |
| October 30, 2025 | 14.84 | 14.72 | 14.72 | 14.88 | 14.62 | 2.49M |
| October 29, 2025 | 15.05 | 14.87 | 14.87 | 15.05 | 14.65 | 3.39M |
| October 28, 2025 | 15.1 | 15.12 | 15.12 | 15.18 | 15.03 | 1.9M |
| October 27, 2025 | 14.99 | 15.13 | 15.13 | 15.29 | 14.94 | 3.26M |
| October 24, 2025 | 15.04 | 15 | 15 | 15.16 | 14.99 | 3.2M |
| October 23, 2025 | 14.57 | 15.05 | 15.05 | 15.05 | 14.57 | 4.43M |
| October 22, 2025 | 14.65 | 14.79 | 14.79 | 14.83 | 14.65 | 2.28M |
| October 21, 2025 | 14.58 | 14.73 | 14.73 | 14.73 | 14.51 | 2.54M |
| October 20, 2025 | 14.42 | 14.56 | 14.56 | 14.76 | 14.38 | 1.98M |
| October 17, 2025 | 14.57 | 14.42 | 14.42 | 14.64 | 14.42 | 1.86M |
| October 16, 2025 | 14.77 | 14.58 | 14.58 | 14.84 | 14.57 | 2.35M |
| October 15, 2025 | 14.74 | 14.78 | 14.78 | 14.8 | 14.65 | 1.83M |
| October 14, 2025 | 14.84 | 14.76 | 14.76 | 14.87 | 14.72 | 2.78M |
| October 13, 2025 | 14.75 | 14.84 | 14.84 | 14.88 | 14.64 | 3.99M |
| October 10, 2025 | 14.49 | 14.69 | 14.69 | 14.74 | 14.44 | 2.6M |
| October 09, 2025 | 14.5 | 14.49 | 14.49 | 14.53 | 14.3 | 2.6M |
| September 30, 2025 | 14.59 | 14.49 | 14.49 | 14.66 | 14.48 | 2.07M |
| September 29, 2025 | 14.65 | 14.59 | 14.59 | 14.75 | 14.3 | 2.01M |
| September 26, 2025 | 14.65 | 14.69 | 14.69 | 14.83 | 14.53 | 2.17M |
| September 25, 2025 | 14.77 | 14.66 | 14.66 | 14.79 | 14.57 | 1.96M |
| September 24, 2025 | 14.68 | 14.79 | 14.79 | 14.84 | 14.55 | 2.25M |
| September 23, 2025 | 14.8 | 14.69 | 14.69 | 14.82 | 14.38 | 3.58M |
| September 22, 2025 | 15.05 | 14.79 | 14.79 | 15.07 | 14.7 | 3.33M |
| September 19, 2025 | 14.99 | 15.05 | 15.05 | 15.08 | 14.83 | 2.72M |
| September 18, 2025 | 15.24 | 14.99 | 14.99 | 15.24 | 14.9 | 5.35M |
| September 17, 2025 | 15.47 | 15.28 | 15.28 | 15.49 | 15.2 | 4.03M |
| September 16, 2025 | 15.8 | 15.47 | 15.47 | 15.8 | 15.36 | 5.32M |
| September 15, 2025 | 15.51 | 15.8 | 15.8 | 15.82 | 15.43 | 5.99M |
| September 12, 2025 | 15.56 | 15.51 | 15.51 | 15.74 | 15.5 | 4.08M |
| September 11, 2025 | 15.42 | 15.67 | 15.67 | 15.86 | 15.42 | 6.5M |
| September 10, 2025 | 15.3 | 15.48 | 15.48 | 15.51 | 15.19 | 3.51M |
| September 09, 2025 | 15.54 | 15.36 | 15.36 | 15.61 | 15.31 | 4.16M |
| September 08, 2025 | 15.13 | 15.5 | 15.5 | 15.55 | 15.13 | 5.69M |
| September 05, 2025 | 15.12 | 15.13 | 15.13 | 15.15 | 14.84 | 3.73M |
| September 04, 2025 | 14.89 | 15.12 | 15.12 | 15.25 | 14.79 | 5.69M |
| September 03, 2025 | 15.29 | 14.82 | 14.82 | 15.35 | 14.78 | 4.99M |
| September 02, 2025 | 15.46 | 15.28 | 15.28 | 15.51 | 15.19 | 4.5M |
| September 01, 2025 | 15.4 | 15.5 | 15.5 | 15.61 | 15.22 | 4.31M |
| August 29, 2025 | 15.46 | 15.43 | 15.43 | 15.64 | 15.36 | 4.94M |
| August 28, 2025 | 15.71 | 15.46 | 15.46 | 15.85 | 15.11 | 9.5M |
| August 27, 2025 | 16.3 | 15.8 | 15.8 | 16.32 | 15.8 | 10.95M |
| August 26, 2025 | 15.99 | 16.42 | 16.42 | 16.48 | 15.84 | 13.77M |
| August 25, 2025 | 16.18 | 16.09 | 16.09 | 16.19 | 15.95 | 7.81M |
| August 22, 2025 | 16.44 | 16.18 | 16.18 | 16.62 | 16.03 | 8.65M |
| August 21, 2025 | 16.23 | 16.28 | 16.28 | 16.54 | 16.15 | 11.96M |
| August 20, 2025 | 16.16 | 16.12 | 16.12 | 16.16 | 15.91 | 6.03M |
| August 19, 2025 | 16.18 | 16.18 | 16.18 | 16.25 | 16.07 | 6.09M |
| August 18, 2025 | 16.22 | 16.22 | 16.22 | 16.29 | 16.12 | 8.08M |
| August 15, 2025 | 16.18 | 16.17 | 16.17 | 16.34 | 16.08 | 6.57M |
| August 14, 2025 | 16.63 | 16.11 | 16.11 | 16.63 | 16.03 | 8.59M |
| August 13, 2025 | 16.69 | 16.63 | 16.63 | 16.85 | 16.42 | 10.06M |
| August 12, 2025 | 16.73 | 16.85 | 16.85 | 17.28 | 16.53 | 15.99M |
| August 11, 2025 | 16.54 | 16.61 | 16.61 | 17.17 | 16.33 | 16.4M |
| August 08, 2025 | 16.05 | 16.19 | 16.19 | 16.37 | 15.96 | 7.64M |