15.05
+0.01(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.82 | 15.04 | 15.04 | 15.82 | 14.98 | 9.4M |
| December 03, 2025 | 15.68 | 15.26 | 15.26 | 15.76 | 15.22 | 11.8M |
| December 02, 2025 | 15.64 | 15.67 | 15.67 | 15.75 | 15.38 | 12.73M |
| December 01, 2025 | 15.86 | 15.66 | 15.66 | 15.9 | 15.58 | 12.54M |
| November 28, 2025 | 15.82 | 15.88 | 15.88 | 16 | 15.7 | 10.48M |
| November 27, 2025 | 16.23 | 15.76 | 15.76 | 16.3 | 15.75 | 17.24M |
| November 26, 2025 | 16.02 | 16.24 | 16.24 | 17.14 | 16.02 | 35.4M |
| November 25, 2025 | 15.74 | 16.01 | 16.01 | 16.35 | 15.73 | 19.09M |
| November 24, 2025 | 15.26 | 15.67 | 15.67 | 15.81 | 15.22 | 14.01M |
| November 21, 2025 | 15.64 | 15.22 | 15.22 | 15.85 | 15.07 | 15.07M |
| November 20, 2025 | 16.21 | 15.72 | 15.72 | 16.29 | 15.71 | 16.16M |
| November 19, 2025 | 16.82 | 16.22 | 16.22 | 16.82 | 16.05 | 20.74M |
| November 18, 2025 | 16.15 | 16.78 | 16.78 | 16.85 | 16.12 | 25.4M |
| November 17, 2025 | 16.41 | 16.16 | 16.16 | 16.43 | 16.1 | 11.39M |
| November 14, 2025 | 16.43 | 16.45 | 16.45 | 16.81 | 16.41 | 13.35M |
| November 13, 2025 | 16.56 | 16.58 | 16.58 | 16.61 | 16.33 | 10.29M |
| November 12, 2025 | 16.46 | 16.61 | 16.61 | 16.71 | 16.32 | 14.27M |
| November 11, 2025 | 16.45 | 16.51 | 16.51 | 16.52 | 16.33 | 8.84M |
| November 10, 2025 | 16.15 | 16.48 | 16.48 | 16.53 | 16.12 | 12.66M |
| November 07, 2025 | 16.08 | 16.11 | 16.11 | 16.27 | 15.96 | 9.1M |
| November 06, 2025 | 16.5 | 16.15 | 16.15 | 16.55 | 16.07 | 10.77M |
| November 05, 2025 | 16.22 | 16.34 | 16.34 | 16.78 | 16.2 | 13.37M |
| November 04, 2025 | 16.48 | 16.41 | 16.41 | 16.53 | 16.28 | 11.86M |
| November 03, 2025 | 16.5 | 16.56 | 16.56 | 16.86 | 16.39 | 18.33M |
| October 31, 2025 | 15.63 | 16.28 | 16.28 | 16.45 | 15.61 | 20.25M |
| October 30, 2025 | 15.74 | 15.65 | 15.65 | 15.98 | 15.49 | 12.02M |
| October 29, 2025 | 15.58 | 15.68 | 15.68 | 15.79 | 15.54 | 8.52M |
| October 28, 2025 | 15.68 | 15.79 | 15.79 | 15.97 | 15.52 | 8.79M |
| October 27, 2025 | 15.64 | 15.77 | 15.77 | 15.85 | 15.48 | 13.27M |
| October 24, 2025 | 15.58 | 15.48 | 15.48 | 15.83 | 15.39 | 14.64M |
| October 23, 2025 | 15.19 | 15.21 | 15.21 | 15.25 | 14.95 | 9.24M |
| October 22, 2025 | 15.29 | 15.21 | 15.21 | 15.35 | 15.19 | 5.35M |
| October 21, 2025 | 15.11 | 15.3 | 15.3 | 15.36 | 15.08 | 7.8M |
| October 20, 2025 | 15.1 | 15.11 | 15.11 | 15.23 | 15.04 | 6.55M |
| October 17, 2025 | 15.4 | 14.96 | 14.96 | 15.6 | 14.95 | 11.4M |
| October 16, 2025 | 15.55 | 15.39 | 15.39 | 15.61 | 15.36 | 8.57M |
| October 15, 2025 | 15.4 | 15.63 | 15.63 | 15.67 | 15.19 | 10.14M |
| October 14, 2025 | 15.78 | 15.32 | 15.32 | 15.9 | 15.31 | 14.76M |
| October 13, 2025 | 15.41 | 15.7 | 15.7 | 15.88 | 15.35 | 13.58M |
| October 10, 2025 | 16.3 | 16.01 | 16.01 | 16.36 | 15.99 | 10.59M |
| October 09, 2025 | 16.48 | 16.4 | 16.4 | 16.55 | 16.15 | 12.19M |
| September 30, 2025 | 16 | 16.38 | 16.38 | 16.51 | 15.95 | 13.85M |
| September 29, 2025 | 15.72 | 15.94 | 15.94 | 16.03 | 15.5 | 11.02M |
| September 26, 2025 | 16 | 15.67 | 15.67 | 16.02 | 15.67 | 10.75M |
| September 25, 2025 | 15.99 | 16.13 | 16.13 | 16.4 | 15.91 | 16.5M |
| September 24, 2025 | 15.6 | 16.02 | 16.02 | 16.05 | 15.45 | 15.21M |
| September 23, 2025 | 16.06 | 15.62 | 15.62 | 16.12 | 15.33 | 19.33M |
| September 22, 2025 | 16.12 | 16.05 | 16.05 | 16.23 | 15.91 | 12.07M |
| September 19, 2025 | 16.4 | 16.11 | 16.11 | 16.52 | 16.06 | 16.44M |
| September 18, 2025 | 16.89 | 16.39 | 16.39 | 17.04 | 16.2 | 24.97M |
| September 17, 2025 | 17.12 | 16.84 | 16.84 | 17.2 | 16.8 | 15M |
| September 16, 2025 | 17.29 | 17.11 | 17.11 | 17.37 | 16.96 | 16.36M |
| September 15, 2025 | 17.32 | 17.37 | 17.37 | 17.63 | 17.11 | 20.55M |
| September 12, 2025 | 17.3 | 17.42 | 17.42 | 17.77 | 17.29 | 28.87M |
| September 11, 2025 | 16.92 | 17.18 | 17.18 | 17.18 | 16.41 | 23.2M |
| September 10, 2025 | 17.25 | 17.07 | 17.07 | 17.68 | 16.99 | 22.19M |
| September 09, 2025 | 17.67 | 17.27 | 17.27 | 17.71 | 17.12 | 23.55M |
| September 08, 2025 | 16.9 | 17.79 | 17.79 | 17.9 | 16.81 | 39.35M |
| September 05, 2025 | 16.56 | 16.94 | 16.94 | 16.98 | 16.54 | 20.17M |
| September 04, 2025 | 16.96 | 16.56 | 16.56 | 17.22 | 16.28 | 24.68M |