15.12
+0.18(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.59 | 14.94 | 14.94 | 15.59 | 14.82 | 4.61M |
| December 03, 2025 | 15.51 | 15.19 | 15.19 | 15.51 | 15.12 | 4.74M |
| December 02, 2025 | 15.43 | 15.44 | 15.44 | 15.72 | 15.36 | 5.32M |
| December 01, 2025 | 15.46 | 15.39 | 15.39 | 15.6 | 15.27 | 4.12M |
| November 28, 2025 | 15.59 | 15.36 | 15.36 | 15.6 | 15.17 | 4.75M |
| November 27, 2025 | 15.42 | 15.53 | 15.53 | 15.64 | 15.3 | 5.35M |
| November 26, 2025 | 15.41 | 15.42 | 15.42 | 15.63 | 15.24 | 5.37M |
| November 25, 2025 | 15.26 | 15.33 | 15.33 | 15.67 | 15.14 | 5.71M |
| November 24, 2025 | 14.7 | 15.22 | 15.22 | 15.36 | 14.7 | 8.51M |
| November 21, 2025 | 14.98 | 14.7 | 14.7 | 15.25 | 14.67 | 9.15M |
| November 20, 2025 | 15.34 | 15.15 | 15.15 | 15.43 | 15.03 | 6.61M |
| November 19, 2025 | 15.49 | 15.3 | 15.3 | 15.55 | 15.26 | 5.47M |
| November 18, 2025 | 15.74 | 15.52 | 15.52 | 15.75 | 15.4 | 6.96M |
| November 17, 2025 | 15.77 | 15.74 | 15.74 | 15.87 | 15.65 | 3.71M |
| November 14, 2025 | 15.66 | 15.73 | 15.73 | 15.93 | 15.6 | 4.34M |
| November 13, 2025 | 15.8 | 15.79 | 15.79 | 15.91 | 15.6 | 6.04M |
| November 12, 2025 | 16.14 | 15.88 | 15.88 | 16.19 | 15.62 | 10.33M |
| November 11, 2025 | 16.36 | 16.21 | 16.21 | 16.42 | 16.15 | 5.45M |
| November 10, 2025 | 16.44 | 16.41 | 16.41 | 16.56 | 16.06 | 8.09M |
| November 07, 2025 | 16.43 | 16.43 | 16.43 | 16.6 | 16.42 | 4.7M |
| November 06, 2025 | 16.39 | 16.53 | 16.53 | 16.68 | 16.31 | 6.08M |
| November 05, 2025 | 16.22 | 16.4 | 16.4 | 16.48 | 16.22 | 4.21M |
| November 04, 2025 | 16.58 | 16.48 | 16.48 | 16.83 | 16.29 | 7.58M |
| November 03, 2025 | 16.51 | 16.48 | 16.48 | 16.6 | 16.32 | 6.72M |
| October 31, 2025 | 16.38 | 16.6 | 16.6 | 16.63 | 15.99 | 10.95M |
| October 30, 2025 | 17.2 | 16.35 | 16.35 | 17.22 | 16.33 | 26.67M |
| October 29, 2025 | 17.7 | 17.74 | 17.74 | 18 | 17.61 | 7.79M |
| October 28, 2025 | 17.93 | 17.8 | 17.8 | 18.2 | 17.69 | 7.51M |
| October 27, 2025 | 17.85 | 17.9 | 17.9 | 18.02 | 17.64 | 8.79M |
| October 24, 2025 | 17.54 | 17.69 | 17.69 | 17.84 | 17.45 | 5.59M |
| October 23, 2025 | 17.55 | 17.49 | 17.49 | 17.58 | 17.18 | 6.96M |
| October 22, 2025 | 17.75 | 17.53 | 17.53 | 17.8 | 17.49 | 6.11M |
| October 21, 2025 | 17.51 | 17.88 | 17.88 | 18.15 | 17.42 | 9.66M |
| October 20, 2025 | 17.8 | 17.57 | 17.57 | 17.95 | 17.45 | 6.46M |
| October 17, 2025 | 17.7 | 17.44 | 17.44 | 17.84 | 17.43 | 8.04M |
| October 16, 2025 | 18.08 | 17.74 | 17.74 | 18.1 | 17.62 | 9.63M |
| October 15, 2025 | 18.36 | 18.14 | 18.14 | 18.42 | 17.56 | 11.12M |
| October 14, 2025 | 18.7 | 18.18 | 18.18 | 18.91 | 18.05 | 18.6M |
| October 13, 2025 | 17.6 | 18.8 | 18.8 | 19.43 | 17.6 | 35.65M |
| October 10, 2025 | 17.8 | 17.99 | 17.99 | 18.26 | 17.66 | 10.14M |
| October 09, 2025 | 17.7 | 17.8 | 17.8 | 17.99 | 17.48 | 12.74M |
| September 30, 2025 | 17.79 | 17.44 | 17.44 | 17.85 | 17.42 | 10.32M |
| September 29, 2025 | 17.95 | 17.73 | 17.73 | 17.98 | 17.16 | 10.93M |
| September 26, 2025 | 17.92 | 17.88 | 17.88 | 18.36 | 17.67 | 11.27M |
| September 25, 2025 | 18.2 | 18.06 | 18.06 | 18.24 | 17.9 | 9.46M |
| September 24, 2025 | 18.16 | 18.24 | 18.24 | 18.24 | 17.9 | 9.28M |
| September 23, 2025 | 18.77 | 18.25 | 18.25 | 18.87 | 17.85 | 18.8M |
| September 22, 2025 | 19.48 | 19.05 | 19.05 | 19.5 | 18.62 | 17.31M |
| September 19, 2025 | 19.18 | 19.6 | 19.6 | 20.17 | 18.87 | 29.48M |
| September 18, 2025 | 19 | 18.94 | 18.94 | 19.68 | 18.68 | 17.24M |
| September 17, 2025 | 18.88 | 18.93 | 18.93 | 19.26 | 18.69 | 11.86M |
| September 16, 2025 | 18.55 | 18.68 | 18.68 | 18.75 | 18.34 | 8.71M |
| September 15, 2025 | 18.4 | 18.68 | 18.68 | 18.99 | 18.4 | 13.97M |
| September 12, 2025 | 18.55 | 18.2 | 18.2 | 18.56 | 18.1 | 9.57M |
| September 11, 2025 | 18.14 | 18.38 | 18.38 | 18.51 | 17.84 | 10.69M |
| September 10, 2025 | 18.34 | 18.21 | 18.21 | 18.47 | 18.14 | 8.09M |
| September 09, 2025 | 18.9 | 18.32 | 18.32 | 19 | 18.2 | 11.41M |
| September 08, 2025 | 19.2 | 18.97 | 18.97 | 19.3 | 18.8 | 8.48M |
| September 05, 2025 | 18.67 | 19.12 | 19.12 | 19.36 | 18.5 | 10.14M |
| September 04, 2025 | 19.09 | 18.69 | 18.69 | 19.39 | 18.31 | 16.17M |