15.43
+0.3(+1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16 | 15.13 | 15.13 | 16 | 15.1 | 6.84M |
| December 03, 2025 | 15.51 | 15.52 | 15.52 | 15.62 | 15.38 | 5.83M |
| December 02, 2025 | 15.53 | 15.51 | 15.51 | 15.68 | 15.27 | 6.64M |
| December 01, 2025 | 15.6 | 15.58 | 15.58 | 15.63 | 15.34 | 9.68M |
| November 28, 2025 | 16 | 15.72 | 15.72 | 16.29 | 15.62 | 14.53M |
| November 27, 2025 | 15.52 | 15.59 | 15.59 | 15.85 | 15.52 | 7.06M |
| November 26, 2025 | 15.82 | 15.53 | 15.53 | 16.03 | 15.5 | 8.41M |
| November 25, 2025 | 15.75 | 15.82 | 15.82 | 16.05 | 15.72 | 6.52M |
| November 24, 2025 | 16.03 | 15.76 | 15.76 | 16.06 | 15.42 | 11.55M |
| November 21, 2025 | 16.82 | 15.88 | 15.88 | 17 | 15.82 | 18.39M |
| November 20, 2025 | 17.22 | 17.13 | 17.13 | 17.8 | 17.05 | 12.53M |
| November 19, 2025 | 17.55 | 17.21 | 17.21 | 17.78 | 17 | 14.08M |
| November 18, 2025 | 17.58 | 17.63 | 17.63 | 18 | 17.42 | 28.55M |
| November 17, 2025 | 16.82 | 17.4 | 17.4 | 17.83 | 16.76 | 21.71M |
| November 14, 2025 | 16.82 | 16.88 | 16.88 | 17.08 | 16.8 | 9.08M |
| November 13, 2025 | 16.59 | 16.95 | 16.95 | 17.06 | 16.48 | 9.78M |
| November 12, 2025 | 16.78 | 16.61 | 16.61 | 16.8 | 16.35 | 8.33M |
| November 11, 2025 | 16.73 | 16.76 | 16.76 | 16.98 | 16.68 | 6.99M |
| November 10, 2025 | 16.98 | 16.71 | 16.71 | 17.07 | 16.64 | 7.88M |
| November 07, 2025 | 16.68 | 16.77 | 16.77 | 16.95 | 16.58 | 7.22M |
| November 06, 2025 | 16.45 | 16.7 | 16.7 | 16.97 | 16.4 | 9.68M |
| November 05, 2025 | 16.07 | 16.39 | 16.39 | 16.45 | 16.01 | 6.25M |
| November 04, 2025 | 16.43 | 16.19 | 16.19 | 16.53 | 16.12 | 6.04M |
| November 03, 2025 | 16.54 | 16.54 | 16.54 | 16.57 | 16.25 | 6.44M |
| October 31, 2025 | 16.41 | 16.55 | 16.55 | 16.67 | 16.41 | 7.73M |
| October 30, 2025 | 16.61 | 16.45 | 16.45 | 16.78 | 16.34 | 7.61M |
| October 29, 2025 | 16.5 | 16.59 | 16.59 | 16.6 | 16.25 | 5.13M |
| October 28, 2025 | 16.45 | 16.45 | 16.45 | 16.58 | 16.37 | 4.52M |
| October 27, 2025 | 16.54 | 16.52 | 16.52 | 16.59 | 16.23 | 8.25M |
| October 24, 2025 | 16.05 | 16.54 | 16.54 | 16.63 | 16.02 | 9.36M |
| October 23, 2025 | 15.99 | 16 | 16 | 16.04 | 15.69 | 3.66M |
| October 22, 2025 | 16.18 | 15.93 | 15.93 | 16.21 | 15.9 | 4.03M |
| October 21, 2025 | 16 | 16.18 | 16.18 | 16.28 | 15.94 | 4.2M |
| October 20, 2025 | 15.98 | 15.98 | 15.98 | 16.14 | 15.88 | 4.21M |
| October 17, 2025 | 16.05 | 15.79 | 15.79 | 16.24 | 15.76 | 6.84M |
| October 16, 2025 | 16.23 | 16.1 | 16.1 | 16.44 | 16.02 | 5.65M |
| October 15, 2025 | 16.14 | 16.32 | 16.32 | 16.5 | 16.05 | 6.62M |
| October 14, 2025 | 16.42 | 16.05 | 16.05 | 16.56 | 16.02 | 7.87M |
| October 13, 2025 | 15.8 | 16.4 | 16.4 | 16.63 | 15.61 | 12.08M |
| October 10, 2025 | 16.65 | 16.28 | 16.28 | 16.71 | 16.11 | 11.55M |
| October 09, 2025 | 16.72 | 16.67 | 16.67 | 17.04 | 16.65 | 8.62M |
| September 30, 2025 | 16.85 | 16.65 | 16.65 | 16.94 | 16.64 | 6.96M |
| September 29, 2025 | 16.81 | 16.71 | 16.71 | 17.1 | 16.66 | 8.25M |
| September 26, 2025 | 16.8 | 16.96 | 16.96 | 17.23 | 16.73 | 7.76M |
| September 25, 2025 | 17.05 | 16.77 | 16.77 | 17.2 | 16.74 | 6.6M |
| September 24, 2025 | 16.76 | 17.05 | 17.05 | 17.1 | 16.71 | 6.62M |
| September 23, 2025 | 16.9 | 16.93 | 16.93 | 16.94 | 16.32 | 11.75M |
| September 22, 2025 | 17.05 | 16.87 | 16.87 | 17.3 | 16.74 | 9.7M |
| September 19, 2025 | 17.34 | 17.05 | 17.05 | 17.45 | 17.01 | 7.85M |
| September 18, 2025 | 17.68 | 17.4 | 17.4 | 18.04 | 17.13 | 13.47M |
| September 17, 2025 | 17.47 | 17.69 | 17.69 | 17.97 | 17.27 | 9.85M |
| September 16, 2025 | 17.65 | 17.55 | 17.55 | 17.78 | 17.23 | 11.68M |
| September 15, 2025 | 18.06 | 17.72 | 17.72 | 18.36 | 17.64 | 13.4M |
| September 12, 2025 | 18.3 | 18.06 | 18.06 | 18.34 | 17.79 | 14.54M |
| September 11, 2025 | 17.75 | 18.29 | 18.29 | 18.6 | 17.71 | 16.7M |
| September 10, 2025 | 17.74 | 17.94 | 17.94 | 18.24 | 17.61 | 10.71M |
| September 09, 2025 | 18.1 | 18 | 18 | 18.46 | 17.85 | 14.56M |
| September 08, 2025 | 18.61 | 18.39 | 18.39 | 18.76 | 17.73 | 24.72M |
| September 05, 2025 | 17.36 | 18 | 18 | 18.05 | 17.2 | 19.43M |
| September 04, 2025 | 17.19 | 17.16 | 17.16 | 17.8 | 16.8 | 14.85M |