15.90
+0.29(+1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.8 | 15.61 | 15.61 | 15.92 | 15.6 | 2.97M |
| December 03, 2025 | 15.91 | 15.82 | 15.82 | 16.05 | 15.78 | 2.68M |
| December 02, 2025 | 16.09 | 15.91 | 15.91 | 16.09 | 15.83 | 2.74M |
| December 01, 2025 | 16.03 | 16.1 | 16.1 | 16.24 | 15.98 | 3.48M |
| November 28, 2025 | 15.8 | 15.94 | 15.94 | 16.02 | 15.63 | 3.26M |
| November 27, 2025 | 15.78 | 15.86 | 15.86 | 16.27 | 15.63 | 4.36M |
| November 26, 2025 | 15.91 | 15.62 | 15.62 | 15.95 | 15.61 | 3.37M |
| November 25, 2025 | 15.75 | 15.89 | 15.89 | 15.94 | 15.7 | 2.89M |
| November 24, 2025 | 15.56 | 15.69 | 15.69 | 15.8 | 15.38 | 3.67M |
| November 21, 2025 | 16.2 | 15.56 | 15.56 | 16.33 | 15.55 | 7M |
| November 20, 2025 | 16.66 | 16.39 | 16.39 | 16.72 | 16.28 | 5.19M |
| November 19, 2025 | 16.75 | 16.66 | 16.66 | 16.88 | 16.45 | 5.45M |
| November 18, 2025 | 17.36 | 16.76 | 16.76 | 17.36 | 16.72 | 8.15M |
| November 17, 2025 | 17.08 | 17.36 | 17.36 | 17.45 | 17.08 | 7.55M |
| November 14, 2025 | 17.08 | 17.19 | 17.19 | 17.38 | 17.01 | 8.27M |
| November 13, 2025 | 17.03 | 17.24 | 17.24 | 17.33 | 16.92 | 11.51M |
| November 12, 2025 | 16.82 | 16.99 | 16.99 | 17.07 | 16.65 | 9.27M |
| November 11, 2025 | 16.76 | 16.82 | 16.82 | 16.88 | 16.64 | 6.03M |
| November 10, 2025 | 16.73 | 16.74 | 16.74 | 16.92 | 16.67 | 7.28M |
| November 07, 2025 | 17.01 | 16.74 | 16.74 | 17.02 | 16.73 | 8.61M |
| November 06, 2025 | 16.89 | 17.12 | 17.12 | 17.21 | 16.74 | 10.73M |
| November 05, 2025 | 16.64 | 16.86 | 16.86 | 16.94 | 16.58 | 7.24M |
| November 04, 2025 | 17.06 | 16.85 | 16.85 | 17.12 | 16.68 | 8.59M |
| November 03, 2025 | 16.93 | 17.14 | 17.14 | 17.15 | 16.81 | 8.78M |
| October 31, 2025 | 16.93 | 17.02 | 17.02 | 17.11 | 16.66 | 8.95M |
| October 30, 2025 | 17.18 | 16.81 | 16.81 | 17.45 | 16.73 | 14.21M |
| October 29, 2025 | 17.4 | 17.29 | 17.29 | 17.46 | 16.89 | 18.58M |
| October 28, 2025 | 18.5 | 17.63 | 17.63 | 18.54 | 17.29 | 32.52M |
| October 27, 2025 | 19 | 18.66 | 18.66 | 20.06 | 17.88 | 38.19M |
| October 24, 2025 | 19 | 18.66 | 18.66 | 21.59 | 18.66 | 53.07M |
| October 23, 2025 | 17.82 | 19.73 | 19.73 | 19.73 | 17.82 | 45.6M |
| October 22, 2025 | 16.3 | 17.94 | 17.94 | 17.94 | 16.1 | 24.28M |
| October 21, 2025 | 16.25 | 16.31 | 16.31 | 16.43 | 16.2 | 2.71M |
| October 20, 2025 | 16.15 | 16.27 | 16.27 | 16.29 | 16.02 | 2.31M |
| October 17, 2025 | 16.5 | 16.04 | 16.04 | 16.61 | 16.03 | 3.58M |
| October 16, 2025 | 16.85 | 16.47 | 16.47 | 16.85 | 16.43 | 3.81M |
| October 15, 2025 | 16.65 | 16.86 | 16.86 | 16.91 | 16.48 | 4.31M |
| October 14, 2025 | 16.9 | 16.65 | 16.65 | 17.1 | 16.53 | 6.66M |
| October 13, 2025 | 16.47 | 16.74 | 16.74 | 16.85 | 16.2 | 5.51M |
| October 10, 2025 | 16.87 | 16.82 | 16.82 | 17.07 | 16.66 | 4.05M |
| October 09, 2025 | 16.89 | 16.91 | 16.91 | 17.25 | 16.79 | 4.37M |
| September 30, 2025 | 17.14 | 16.79 | 16.79 | 17.15 | 16.78 | 4.13M |
| September 29, 2025 | 17.09 | 16.98 | 16.98 | 17.21 | 16.85 | 4.68M |
| September 26, 2025 | 17 | 17.06 | 17.06 | 17.5 | 16.9 | 5.95M |
| September 25, 2025 | 16.69 | 17.25 | 17.25 | 18.08 | 16.68 | 11.98M |
| September 24, 2025 | 16.49 | 16.68 | 16.68 | 16.7 | 16.33 | 3.16M |
| September 23, 2025 | 16.88 | 16.5 | 16.5 | 16.97 | 16.2 | 4.86M |
| September 22, 2025 | 17.07 | 16.9 | 16.9 | 17.27 | 16.8 | 3.47M |
| September 19, 2025 | 17.22 | 17.04 | 17.04 | 17.56 | 16.88 | 5.7M |
| September 18, 2025 | 17.87 | 17.31 | 17.31 | 17.88 | 17.18 | 5.91M |
| September 17, 2025 | 17.7 | 17.88 | 17.88 | 18.03 | 17.56 | 4.1M |
| September 16, 2025 | 17.54 | 17.75 | 17.75 | 17.84 | 17.37 | 4.83M |
| September 15, 2025 | 17.66 | 17.44 | 17.44 | 17.72 | 17.41 | 3.3M |
| September 12, 2025 | 17.53 | 17.66 | 17.66 | 17.86 | 17.43 | 4.19M |
| September 11, 2025 | 17.41 | 17.51 | 17.51 | 17.57 | 17.18 | 3.55M |
| September 10, 2025 | 17.67 | 17.41 | 17.41 | 17.69 | 17.34 | 3.53M |
| September 09, 2025 | 17.7 | 17.67 | 17.67 | 17.9 | 17.53 | 3.22M |
| September 08, 2025 | 17.73 | 17.79 | 17.79 | 17.87 | 17.6 | 3.27M |
| September 05, 2025 | 17.12 | 17.74 | 17.74 | 17.76 | 17.06 | 5.31M |
| September 04, 2025 | 17.25 | 17.09 | 17.09 | 17.58 | 16.88 | 4.65M |