14.81
-0.55(-3.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 15.04 | 14.81 | 14.81 | 15.35 | 14.75 | 27.51M |
| November 20, 2025 | 15.81 | 15.36 | 15.36 | 15.93 | 15.29 | 28.03M |
| November 19, 2025 | 15.28 | 15.62 | 15.62 | 15.97 | 15.01 | 47.71M |
| November 18, 2025 | 15.41 | 15.22 | 15.22 | 15.6 | 15.13 | 16.97M |
| November 17, 2025 | 15.6 | 15.49 | 15.49 | 15.75 | 15.4 | 17.99M |
| November 14, 2025 | 16.8 | 15.63 | 15.63 | 16.8 | 15.63 | 17.53M |
| November 13, 2025 | 15.99 | 16.1 | 16.1 | 16.35 | 15.83 | 26.06M |
| November 12, 2025 | 16.09 | 15.88 | 15.88 | 16.25 | 15.66 | 25.39M |
| November 11, 2025 | 16.07 | 16.19 | 16.19 | 16.35 | 15.97 | 24.3M |
| November 10, 2025 | 16.64 | 16.07 | 16.07 | 16.88 | 15.94 | 32.88M |
| November 07, 2025 | 16.8 | 16.67 | 16.67 | 16.9 | 16.49 | 19.85M |
| November 06, 2025 | 16.8 | 16.88 | 16.88 | 17 | 16.48 | 27.85M |
| November 05, 2025 | 16.38 | 16.86 | 16.86 | 17.02 | 16.27 | 33.22M |
| November 04, 2025 | 17.53 | 16.76 | 16.76 | 17.72 | 16.57 | 59.44M |
| November 03, 2025 | 17.7 | 17.8 | 17.8 | 18.43 | 17.26 | 54.88M |
| October 31, 2025 | 18.01 | 17.97 | 17.97 | 18.6 | 17.66 | 62.01M |
| October 30, 2025 | 17.52 | 17.98 | 17.98 | 18.77 | 17.36 | 75.81M |
| October 29, 2025 | 17.4 | 17.52 | 17.52 | 17.75 | 17.11 | 42.5M |
| October 28, 2025 | 16.61 | 17.62 | 17.62 | 17.77 | 16.5 | 67.16M |
| October 27, 2025 | 15.99 | 16.77 | 16.77 | 16.97 | 15.99 | 57.09M |
| October 24, 2025 | 16.18 | 16 | 16 | 16.2 | 15.69 | 47.73M |
| October 23, 2025 | 15.12 | 15.63 | 15.63 | 15.71 | 14.9 | 37.91M |
| October 22, 2025 | 15.21 | 15.14 | 15.14 | 15.42 | 15.08 | 17.6M |
| October 21, 2025 | 14.95 | 15.41 | 15.41 | 15.65 | 14.87 | 35.96M |
| October 20, 2025 | 14.77 | 14.77 | 14.77 | 15.03 | 14.61 | 21.24M |
| October 17, 2025 | 15.12 | 14.64 | 14.64 | 15.2 | 14.58 | 25.11M |
| October 16, 2025 | 15.5 | 15.07 | 15.07 | 15.57 | 14.98 | 26.22M |
| October 15, 2025 | 15.47 | 15.58 | 15.58 | 15.6 | 15.09 | 29.93M |
| October 14, 2025 | 16.32 | 15.26 | 15.26 | 16.41 | 15.16 | 42.62M |
| October 13, 2025 | 14.9 | 16.24 | 16.24 | 16.33 | 14.57 | 42.19M |
| October 10, 2025 | 16.92 | 16.01 | 16.01 | 17.1 | 16.01 | 49.51M |
| October 09, 2025 | 16.96 | 16.93 | 16.93 | 17.48 | 16.9 | 40.04M |
| September 30, 2025 | 17.08 | 16.77 | 16.77 | 17.36 | 16.72 | 35.32M |
| September 29, 2025 | 16.98 | 17 | 17 | 17.33 | 16.51 | 36.64M |
| September 26, 2025 | 17.8 | 16.88 | 16.88 | 17.99 | 16.81 | 60.71M |
| September 25, 2025 | 17.9 | 18.06 | 18.06 | 19.11 | 17.86 | 63.58M |
| September 24, 2025 | 17.9 | 17.96 | 17.96 | 18.06 | 17.38 | 40.09M |
| September 23, 2025 | 18.78 | 17.81 | 17.81 | 18.88 | 17.36 | 63.62M |
| September 22, 2025 | 19.16 | 18.74 | 18.74 | 19.2 | 18.42 | 52.01M |
| September 19, 2025 | 19.14 | 18.72 | 18.72 | 19.48 | 18.47 | 57.95M |
| September 18, 2025 | 19.14 | 19.14 | 19.14 | 19.99 | 18.8 | 99.95M |
| September 17, 2025 | 17.59 | 19.14 | 19.14 | 20 | 17.54 | 112.6M |
| September 16, 2025 | 17.39 | 17.7 | 17.7 | 17.84 | 17.22 | 47.76M |
| September 15, 2025 | 18 | 17.21 | 17.21 | 18.13 | 17.18 | 51.83M |
| September 12, 2025 | 18.31 | 17.7 | 17.7 | 18.32 | 17.55 | 70.29M |
| September 11, 2025 | 17.9 | 18.43 | 18.43 | 18.74 | 17.11 | 99.17M |
| September 10, 2025 | 18.38 | 18 | 18 | 19.4 | 17.9 | 94.05M |
| September 09, 2025 | 20 | 18.2 | 18.2 | 20.11 | 18.14 | 139.61M |
| September 08, 2025 | 20.18 | 20.73 | 20.73 | 22.05 | 19.65 | 162.3M |
| September 05, 2025 | 19.3 | 19.26 | 19.26 | 19.62 | 17.18 | 142.24M |
| September 04, 2025 | 19.19 | 18.6 | 18.6 | 20.88 | 18.19 | 165.22M |
| September 03, 2025 | 17.22 | 17.9 | 17.9 | 18.65 | 16.91 | 100.53M |
| September 02, 2025 | 19.02 | 17 | 17 | 19.07 | 16.95 | 109.24M |
| September 01, 2025 | 18.3 | 18.85 | 18.85 | 18.88 | 17.91 | 109.46M |
| August 29, 2025 | 17.93 | 18.24 | 18.24 | 18.49 | 17.68 | 104.71M |
| August 28, 2025 | 17.1 | 17.75 | 17.75 | 17.78 | 16.95 | 93.95M |
| August 27, 2025 | 18.36 | 17.23 | 17.23 | 18.97 | 17.16 | 129.81M |
| August 26, 2025 | 18 | 18.28 | 18.28 | 19.78 | 17.8 | 143.91M |
| August 25, 2025 | 17.55 | 18.64 | 18.64 | 19.43 | 17.06 | 149.78M |
| August 22, 2025 | 17.02 | 17.69 | 17.69 | 18.26 | 16.76 | 156.88M |