15.25
-0.5(-3.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 15.27 | 15.75 | 15.75 | 15.85 | 15.12 | 5.11M |
| December 23, 2025 | 16.14 | 15.28 | 15.28 | 16.14 | 15.01 | 9.97M |
| December 22, 2025 | 17 | 16.09 | 16.09 | 17.22 | 15.6 | 11.37M |
| December 19, 2025 | 17.08 | 17.1 | 17.1 | 17.11 | 16.77 | 2.56M |
| December 18, 2025 | 16.88 | 16.88 | 16.88 | 17.23 | 16.7 | 4.17M |
| December 17, 2025 | 16.88 | 16.76 | 16.76 | 16.91 | 16.48 | 4.02M |
| December 16, 2025 | 16.89 | 16.87 | 16.87 | 17.04 | 16.72 | 2.95M |
| December 15, 2025 | 16.97 | 17 | 17 | 17.51 | 16.68 | 3.65M |
| December 12, 2025 | 17.13 | 16.98 | 16.98 | 17.28 | 16.82 | 4.96M |
| December 11, 2025 | 17.69 | 17.27 | 17.27 | 17.88 | 17.2 | 4.69M |
| December 10, 2025 | 17.62 | 17.68 | 17.68 | 17.95 | 17.4 | 4.69M |
| December 09, 2025 | 18.2 | 17.68 | 17.68 | 18.2 | 17.65 | 4.82M |
| December 08, 2025 | 17.93 | 18.13 | 18.13 | 18.19 | 17.67 | 7.12M |
| December 05, 2025 | 16.71 | 17.68 | 17.68 | 17.83 | 16.62 | 7.81M |
| December 04, 2025 | 16.83 | 16.78 | 16.78 | 17.05 | 16.77 | 3.5M |
| December 03, 2025 | 16.83 | 16.99 | 16.99 | 17.64 | 16.83 | 3.67M |
| December 02, 2025 | 17.64 | 17.35 | 17.35 | 17.64 | 17.18 | 3.03M |
| December 01, 2025 | 17.7 | 17.47 | 17.47 | 17.85 | 17.33 | 5.33M |
| November 28, 2025 | 16.83 | 17.63 | 17.63 | 17.67 | 16.48 | 8.05M |
| November 27, 2025 | 16.69 | 16.83 | 16.83 | 17.1 | 16.46 | 5.65M |
| November 26, 2025 | 16.58 | 16.68 | 16.68 | 16.9 | 16.43 | 4.28M |
| November 25, 2025 | 16.9 | 16.74 | 16.74 | 17.06 | 16.54 | 6.02M |
| November 24, 2025 | 16.59 | 16.78 | 16.78 | 17.04 | 16.17 | 5.58M |
| November 21, 2025 | 17.68 | 16.6 | 16.6 | 17.76 | 16.54 | 8.82M |
| November 20, 2025 | 17.83 | 17.75 | 17.75 | 17.91 | 17.5 | 4.23M |
| November 19, 2025 | 18.23 | 17.68 | 17.68 | 18.88 | 17.55 | 9.17M |
| November 18, 2025 | 17.36 | 18.26 | 18.26 | 18.3 | 17.15 | 9.3M |
| November 17, 2025 | 17.74 | 17.5 | 17.5 | 17.83 | 17.38 | 4.47M |
| November 14, 2025 | 18.1 | 17.6 | 17.6 | 18.16 | 17.36 | 9.8M |
| November 13, 2025 | 17.32 | 17.62 | 17.62 | 17.78 | 16.98 | 7M |
| November 12, 2025 | 17.2 | 17.29 | 17.29 | 17.86 | 17.05 | 7.42M |
| November 11, 2025 | 17.31 | 17.2 | 17.2 | 17.31 | 17.05 | 5.19M |
| November 10, 2025 | 17.68 | 17.13 | 17.13 | 18.18 | 16.73 | 14.49M |
| November 07, 2025 | 18.1 | 17.7 | 17.7 | 18.3 | 17.7 | 6.4M |
| November 06, 2025 | 17.09 | 18.28 | 18.28 | 18.3 | 16.85 | 14.01M |
| November 05, 2025 | 18.49 | 17.76 | 17.76 | 19.25 | 17.6 | 11.43M |
| November 04, 2025 | 18.04 | 18.58 | 18.58 | 18.58 | 17.81 | 9.58M |
| November 03, 2025 | 17.5 | 18.25 | 18.25 | 18.31 | 17.4 | 12.05M |
| October 31, 2025 | 17.33 | 17.31 | 17.31 | 17.54 | 17.1 | 9.51M |
| October 30, 2025 | 16.25 | 17.57 | 17.57 | 17.87 | 16 | 18.22M |
| October 29, 2025 | 16.5 | 16.33 | 16.33 | 16.5 | 16.18 | 8.38M |
| October 28, 2025 | 15.6 | 16.52 | 16.52 | 16.68 | 15.6 | 14.24M |
| October 27, 2025 | 15.82 | 15.7 | 15.7 | 15.87 | 15.2 | 10.12M |
| October 24, 2025 | 15.58 | 15.82 | 15.82 | 16.3 | 15.44 | 10.53M |
| October 23, 2025 | 15.4 | 15.53 | 15.53 | 15.84 | 15.05 | 7.13M |
| October 22, 2025 | 15.38 | 15.48 | 15.48 | 15.65 | 15.28 | 6.66M |
| October 21, 2025 | 14.68 | 15.38 | 15.38 | 15.5 | 14.56 | 10.79M |
| October 20, 2025 | 14.8 | 14.6 | 14.6 | 14.97 | 14.44 | 5.34M |
| October 17, 2025 | 15.15 | 14.7 | 14.7 | 15.15 | 14.65 | 7.61M |
| October 16, 2025 | 15.15 | 15.05 | 15.05 | 15.33 | 14.92 | 8.68M |
| October 15, 2025 | 15.15 | 14.96 | 14.96 | 15.2 | 14.76 | 8.03M |
| October 14, 2025 | 14.5 | 14.97 | 14.97 | 15.9 | 14.26 | 19.44M |
| October 13, 2025 | 13 | 14.26 | 14.26 | 14.44 | 12.67 | 14.04M |
| October 10, 2025 | 13.99 | 13.6 | 13.6 | 14 | 13.55 | 6.34M |
| October 09, 2025 | 13.57 | 13.95 | 13.95 | 14.03 | 13.57 | 9.83M |
| September 30, 2025 | 13.49 | 13.57 | 13.57 | 13.75 | 13.22 | 5.94M |
| September 29, 2025 | 13.49 | 13.35 | 13.35 | 13.58 | 13.28 | 5.56M |
| September 26, 2025 | 13.47 | 13.55 | 13.55 | 13.65 | 13.23 | 5.48M |
| September 25, 2025 | 13.6 | 13.41 | 13.41 | 13.82 | 13.31 | 7.64M |
| September 24, 2025 | 14.15 | 13.7 | 13.7 | 14.33 | 13.45 | 10.12M |