15.81
+0.2(+1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.61 | 15.81 | 15.81 | 15.96 | 15.5 | 2.73M |
| December 24, 2025 | 15.73 | 15.61 | 15.61 | 15.98 | 15.51 | 4.94M |
| December 23, 2025 | 16.23 | 15.89 | 15.89 | 17.3 | 15.82 | 7.66M |
| December 22, 2025 | 15.96 | 16.23 | 16.23 | 16.46 | 15.85 | 2.75M |
| December 19, 2025 | 15.29 | 15.88 | 15.88 | 15.94 | 15.29 | 2.84M |
| December 18, 2025 | 15.14 | 15.3 | 15.3 | 15.39 | 15.03 | 2.07M |
| December 17, 2025 | 15.07 | 15.19 | 15.19 | 15.21 | 14.88 | 2.1M |
| December 16, 2025 | 15.51 | 15.07 | 15.07 | 15.69 | 15.05 | 2.72M |
| December 15, 2025 | 15.91 | 15.6 | 15.6 | 15.91 | 15.45 | 2.49M |
| December 12, 2025 | 15.91 | 15.97 | 15.97 | 16.16 | 15.77 | 2.64M |
| December 11, 2025 | 16.16 | 15.9 | 15.9 | 16.28 | 15.9 | 2.82M |
| December 10, 2025 | 16.77 | 16.16 | 16.16 | 16.79 | 16.08 | 7.35M |
| December 09, 2025 | 16.71 | 16.86 | 16.86 | 17.42 | 16.65 | 4.47M |
| December 08, 2025 | 17.2 | 16.77 | 16.77 | 17.21 | 16.73 | 5.38M |
| December 05, 2025 | 17 | 17.2 | 17.2 | 17.35 | 16.92 | 5.53M |
| December 04, 2025 | 16.6 | 17.45 | 17.45 | 17.89 | 16.45 | 8.49M |
| December 03, 2025 | 16.6 | 17.12 | 17.12 | 18.48 | 16.6 | 8.25M |
| December 02, 2025 | 16.85 | 16.8 | 16.8 | 16.88 | 16.52 | 2.27M |
| December 01, 2025 | 17.01 | 16.85 | 16.85 | 17.1 | 16.71 | 3.22M |
| November 28, 2025 | 16.6 | 17 | 17 | 17.13 | 16.5 | 3.32M |
| November 27, 2025 | 16.34 | 16.65 | 16.65 | 16.72 | 16.32 | 2.38M |
| November 26, 2025 | 16.56 | 16.39 | 16.39 | 16.82 | 16.32 | 2.6M |
| November 25, 2025 | 16.37 | 16.57 | 16.57 | 16.63 | 16.3 | 2.34M |
| November 24, 2025 | 16.48 | 16.3 | 16.3 | 16.59 | 16.05 | 3.47M |
| November 21, 2025 | 16.55 | 16.43 | 16.43 | 16.88 | 15.59 | 8.23M |
| November 20, 2025 | 17.28 | 16.65 | 16.65 | 17.37 | 16.55 | 4.54M |
| November 19, 2025 | 17.76 | 17.19 | 17.19 | 17.86 | 17.11 | 5M |
| November 18, 2025 | 18.02 | 17.83 | 17.83 | 18.26 | 17.65 | 5.36M |
| November 17, 2025 | 18.49 | 18.02 | 18.02 | 18.8 | 18 | 7.23M |
| November 14, 2025 | 17.6 | 18.5 | 18.5 | 18.58 | 17.6 | 8.87M |
| November 13, 2025 | 18.01 | 18.21 | 18.21 | 18.55 | 17.88 | 9.54M |
| November 12, 2025 | 17.6 | 18.09 | 18.09 | 18.42 | 17.6 | 9.31M |
| November 11, 2025 | 17.78 | 17.91 | 17.91 | 18.08 | 17.38 | 7.27M |
| November 10, 2025 | 17.6 | 17.68 | 17.68 | 18.15 | 17.5 | 8.1M |
| November 07, 2025 | 17.6 | 17.59 | 17.59 | 17.93 | 17.26 | 9.02M |
| November 06, 2025 | 17.09 | 17.62 | 17.62 | 18.28 | 16.92 | 15.66M |
| November 05, 2025 | 16.77 | 16.92 | 16.92 | 17.05 | 16.77 | 9.57M |
| November 04, 2025 | 17.3 | 17.14 | 17.14 | 17.45 | 16.8 | 16.47M |
| November 03, 2025 | 20.9 | 18.16 | 18.16 | 21.5 | 18.14 | 28.71M |
| October 31, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 5.64M |
| October 30, 2025 | 16.62 | 18.33 | 18.33 | 18.33 | 16.43 | 10.92M |
| October 29, 2025 | 16.65 | 16.66 | 16.66 | 16.75 | 16.3 | 2.81M |
| October 28, 2025 | 16.46 | 16.65 | 16.65 | 16.9 | 16.41 | 3.16M |
| October 27, 2025 | 16.58 | 16.62 | 16.62 | 16.93 | 16.48 | 3.15M |
| October 24, 2025 | 16.5 | 16.58 | 16.58 | 16.7 | 16.38 | 2.73M |
| October 23, 2025 | 16.43 | 16.47 | 16.47 | 16.52 | 16.18 | 1.8M |
| October 22, 2025 | 16.57 | 16.55 | 16.55 | 16.88 | 16.5 | 2.4M |
| October 21, 2025 | 16.49 | 16.57 | 16.57 | 16.66 | 16.48 | 1.97M |
| October 20, 2025 | 16.23 | 16.48 | 16.48 | 16.68 | 16.22 | 2.72M |
| October 17, 2025 | 16.41 | 16.09 | 16.09 | 16.44 | 16.08 | 2.23M |
| October 16, 2025 | 17 | 16.33 | 16.33 | 17 | 16.2 | 2.98M |
| October 15, 2025 | 16.67 | 16.84 | 16.84 | 17.02 | 16.48 | 3.68M |
| October 14, 2025 | 16.95 | 16.46 | 16.46 | 17.24 | 16.41 | 3.29M |
| October 13, 2025 | 16.32 | 16.86 | 16.86 | 16.94 | 16.06 | 3.45M |
| October 10, 2025 | 17.42 | 17.1 | 17.1 | 17.45 | 17.01 | 3.59M |
| October 09, 2025 | 17.6 | 17.37 | 17.37 | 17.79 | 17.28 | 4.1M |
| September 30, 2025 | 17.89 | 17.4 | 17.4 | 17.95 | 17.33 | 5.35M |
| September 29, 2025 | 17.81 | 17.78 | 17.78 | 17.96 | 17.46 | 5.33M |
| September 26, 2025 | 17.71 | 17.81 | 17.81 | 18.28 | 17.58 | 8.13M |
| September 25, 2025 | 18.18 | 17.64 | 17.64 | 18.18 | 17.5 | 8.96M |