15.82
+0.3(+1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 15.43 | 15.52 | 15.52 | 15.57 | 15.33 | 4.71M |
| December 23, 2025 | 15.52 | 15.5 | 15.5 | 15.74 | 15.44 | 6.11M |
| December 22, 2025 | 15.38 | 15.64 | 15.64 | 15.71 | 15.28 | 7.68M |
| December 19, 2025 | 15.24 | 15.37 | 15.37 | 15.46 | 15.24 | 5.65M |
| December 18, 2025 | 15.1 | 15.23 | 15.23 | 15.39 | 15.02 | 4.8M |
| December 17, 2025 | 15.04 | 15.12 | 15.12 | 15.17 | 14.9 | 4.88M |
| December 16, 2025 | 15.35 | 15.04 | 15.04 | 15.43 | 15.01 | 6.32M |
| December 15, 2025 | 15.32 | 15.33 | 15.33 | 15.4 | 15.17 | 5.03M |
| December 12, 2025 | 15.35 | 15.28 | 15.28 | 15.41 | 15.18 | 6.23M |
| December 11, 2025 | 15.51 | 15.31 | 15.31 | 15.57 | 15.31 | 5.68M |
| December 10, 2025 | 15.45 | 15.5 | 15.5 | 15.59 | 15.35 | 6.22M |
| December 09, 2025 | 15.62 | 15.46 | 15.46 | 15.73 | 15.45 | 5.99M |
| December 08, 2025 | 15.66 | 15.69 | 15.69 | 15.85 | 15.58 | 5.92M |
| December 05, 2025 | 15.39 | 15.62 | 15.62 | 15.66 | 15.23 | 6.74M |
| December 04, 2025 | 15.92 | 15.39 | 15.39 | 15.92 | 15.27 | 7.12M |
| December 03, 2025 | 15.57 | 15.6 | 15.6 | 15.68 | 15.44 | 6.54M |
| December 02, 2025 | 15.86 | 15.58 | 15.58 | 15.88 | 15.51 | 7.56M |
| December 01, 2025 | 16.07 | 15.82 | 15.82 | 16.11 | 15.8 | 8.17M |
| November 28, 2025 | 15.92 | 15.92 | 15.92 | 16.04 | 15.66 | 8.08M |
| November 27, 2025 | 16.13 | 15.88 | 15.88 | 16.13 | 15.83 | 10.79M |
| November 26, 2025 | 15.9 | 16.13 | 16.13 | 16.68 | 15.79 | 19.74M |
| November 25, 2025 | 15.85 | 15.76 | 15.76 | 16.1 | 15.75 | 9.13M |
| November 24, 2025 | 15.74 | 15.7 | 15.7 | 15.92 | 15.65 | 8.8M |
| November 21, 2025 | 16.25 | 15.73 | 15.73 | 16.52 | 15.7 | 14.18M |
| November 20, 2025 | 16.85 | 16.41 | 16.41 | 16.97 | 16.36 | 14.91M |
| November 19, 2025 | 17.73 | 16.89 | 16.89 | 17.84 | 16.68 | 19.69M |
| November 18, 2025 | 17.72 | 17.62 | 17.62 | 18.02 | 17.45 | 14.89M |
| November 17, 2025 | 18.3 | 17.86 | 17.86 | 18.43 | 17.78 | 24.29M |
| November 14, 2025 | 17.03 | 18.2 | 18.2 | 19.08 | 16.94 | 39.85M |
| November 13, 2025 | 16.88 | 17.02 | 17.02 | 17.17 | 16.58 | 12.58M |
| November 12, 2025 | 16.78 | 16.72 | 16.72 | 16.9 | 16.65 | 10.11M |
| November 11, 2025 | 16.9 | 16.66 | 16.66 | 16.9 | 16.61 | 11.96M |
| November 10, 2025 | 17.1 | 16.99 | 16.99 | 17.25 | 16.71 | 13.74M |
| November 07, 2025 | 17.1 | 16.96 | 16.96 | 17.1 | 16.85 | 10.81M |
| November 06, 2025 | 16.91 | 17.09 | 17.09 | 17.28 | 16.79 | 14.81M |
| November 05, 2025 | 16.88 | 16.94 | 16.94 | 17.17 | 16.77 | 17.82M |
| November 04, 2025 | 17.5 | 17.07 | 17.07 | 17.64 | 16.94 | 30.69M |
| November 03, 2025 | 17.15 | 17.99 | 17.99 | 17.99 | 16.83 | 42.62M |
| October 31, 2025 | 16.82 | 16.96 | 16.96 | 17.2 | 16.7 | 21.95M |
| October 30, 2025 | 16.84 | 16.84 | 16.84 | 17.18 | 16.7 | 28.14M |
| October 29, 2025 | 16.44 | 17.15 | 17.15 | 17.7 | 16.21 | 56.78M |
| October 28, 2025 | 15.2 | 16.18 | 16.18 | 16.66 | 15.2 | 47.64M |
| October 27, 2025 | 14.96 | 14.86 | 14.86 | 15.23 | 14.8 | 9.65M |
| October 24, 2025 | 14.8 | 14.9 | 14.9 | 14.97 | 14.72 | 6.6M |
| October 23, 2025 | 14.88 | 14.81 | 14.81 | 14.97 | 14.65 | 6.03M |
| October 22, 2025 | 14.74 | 14.94 | 14.94 | 14.95 | 14.65 | 8.64M |
| October 21, 2025 | 14.78 | 14.78 | 14.78 | 14.98 | 14.7 | 8.38M |
| October 20, 2025 | 14.5 | 14.74 | 14.74 | 14.75 | 14.45 | 8.09M |
| October 17, 2025 | 14.8 | 14.41 | 14.41 | 14.83 | 14.31 | 8.93M |
| October 16, 2025 | 14.73 | 14.81 | 14.81 | 14.95 | 14.66 | 8.54M |
| October 15, 2025 | 14.36 | 14.79 | 14.79 | 14.85 | 14.27 | 11.08M |
| October 14, 2025 | 14.5 | 14.37 | 14.37 | 14.7 | 14.3 | 8.06M |
| October 13, 2025 | 14.38 | 14.5 | 14.5 | 14.62 | 14.19 | 9.3M |
| October 10, 2025 | 14.46 | 14.74 | 14.74 | 14.9 | 14.46 | 11.7M |
| October 09, 2025 | 14.25 | 14.61 | 14.61 | 14.79 | 14.16 | 12.11M |
| September 30, 2025 | 14.07 | 14.25 | 14.25 | 14.33 | 14.06 | 5.91M |
| September 29, 2025 | 14.38 | 14.06 | 14.06 | 14.45 | 14.02 | 9.12M |
| September 26, 2025 | 14.5 | 14.39 | 14.39 | 14.65 | 14.16 | 12.29M |
| September 25, 2025 | 14.18 | 14.53 | 14.53 | 14.99 | 14.09 | 17.69M |
| September 24, 2025 | 13.87 | 14.18 | 14.15 | 14.2 | 13.81 | 6.56M |