15.28
+0.07(+0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.18 | 15.28 | 15.28 | 15.38 | 15.08 | 13.52M |
| December 24, 2025 | 15.11 | 15.21 | 15.21 | 15.35 | 14.92 | 16.92M |
| December 23, 2025 | 15.03 | 15.1 | 15.1 | 15.1 | 14.89 | 18.81M |
| December 22, 2025 | 15.35 | 15.13 | 15.13 | 15.37 | 15.02 | 21.72M |
| December 19, 2025 | 15.03 | 15.47 | 15.47 | 15.48 | 15.03 | 34.33M |
| December 18, 2025 | 15.05 | 15.05 | 15.05 | 15.26 | 14.94 | 19.74M |
| December 17, 2025 | 14.95 | 15.1 | 15.1 | 15.18 | 14.85 | 19.67M |
| December 16, 2025 | 15.03 | 15.05 | 15.05 | 15.2 | 14.73 | 32.45M |
| December 15, 2025 | 14.3 | 14.91 | 14.91 | 15.26 | 14.1 | 47.98M |
| December 12, 2025 | 14.02 | 13.98 | 13.98 | 14.13 | 13.98 | 7.8M |
| December 11, 2025 | 14.4 | 14.1 | 14.1 | 14.4 | 14.1 | 6.43M |
| December 10, 2025 | 14.29 | 14.32 | 14.32 | 14.47 | 14.24 | 6.64M |
| December 09, 2025 | 14.22 | 14.34 | 14.34 | 14.49 | 14.17 | 12.03M |
| December 08, 2025 | 14.14 | 14.25 | 14.25 | 14.35 | 14.01 | 9.6M |
| December 05, 2025 | 13.97 | 14.15 | 14.15 | 14.19 | 13.91 | 8.63M |
| December 04, 2025 | 14.51 | 13.95 | 13.95 | 14.51 | 13.92 | 8.5M |
| December 03, 2025 | 14.15 | 14.22 | 14.22 | 14.45 | 14.12 | 12.64M |
| December 02, 2025 | 14.25 | 14.06 | 14.06 | 14.25 | 14.03 | 8.68M |
| December 01, 2025 | 14.15 | 14.25 | 14.25 | 14.39 | 14.15 | 9.76M |
| November 28, 2025 | 14.51 | 14.2 | 14.2 | 14.58 | 14.13 | 13.72M |
| November 27, 2025 | 13.65 | 14.36 | 14.36 | 14.44 | 13.65 | 30.35M |
| November 26, 2025 | 13.53 | 13.67 | 13.67 | 13.79 | 13.53 | 8.39M |
| November 25, 2025 | 13.65 | 13.53 | 13.53 | 13.7 | 13.5 | 10.53M |
| November 24, 2025 | 13.61 | 13.55 | 13.55 | 13.71 | 13.41 | 7.23M |
| November 21, 2025 | 13.83 | 13.58 | 13.58 | 13.93 | 13.43 | 9.83M |
| November 20, 2025 | 14.28 | 13.87 | 13.87 | 14.31 | 13.84 | 11.69M |
| November 19, 2025 | 14.07 | 14.26 | 14.26 | 14.43 | 13.95 | 17.22M |
| November 18, 2025 | 13.98 | 14.03 | 14.03 | 14.21 | 13.93 | 9.39M |
| November 17, 2025 | 14.07 | 14 | 14 | 14.14 | 13.83 | 8.99M |
| November 14, 2025 | 14.17 | 14.1 | 14.1 | 14.27 | 14.09 | 9.62M |
| November 13, 2025 | 14.08 | 14.24 | 14.24 | 14.27 | 14.02 | 10.06M |
| November 12, 2025 | 14.15 | 14.09 | 14.09 | 14.22 | 14.04 | 8.27M |
| November 11, 2025 | 14.02 | 14.1 | 14.1 | 14.19 | 14.01 | 11.04M |
| November 10, 2025 | 13.89 | 14.04 | 14.04 | 14.06 | 13.82 | 10.39M |
| November 07, 2025 | 13.59 | 13.84 | 13.84 | 13.84 | 13.56 | 9.86M |
| November 06, 2025 | 13.64 | 13.61 | 13.61 | 13.66 | 13.57 | 4.62M |
| November 05, 2025 | 13.52 | 13.62 | 13.62 | 13.67 | 13.52 | 3.97M |
| November 04, 2025 | 13.75 | 13.62 | 13.62 | 13.75 | 13.55 | 5.05M |
| November 03, 2025 | 13.9 | 13.76 | 13.76 | 13.9 | 13.69 | 5.36M |
| October 31, 2025 | 13.69 | 13.79 | 13.79 | 13.85 | 13.63 | 6.82M |
| October 30, 2025 | 13.91 | 13.6 | 13.6 | 13.91 | 13.58 | 7.48M |
| October 29, 2025 | 13.95 | 13.9 | 13.9 | 13.99 | 13.81 | 6.92M |
| October 28, 2025 | 13.74 | 13.9 | 13.9 | 14 | 13.63 | 10.66M |
| October 27, 2025 | 13.61 | 13.7 | 13.7 | 13.93 | 13.6 | 10.15M |
| October 24, 2025 | 13.34 | 13.62 | 13.62 | 13.92 | 13.3 | 11.81M |
| October 23, 2025 | 13.42 | 13.31 | 13.31 | 13.44 | 13.16 | 10.27M |
| October 22, 2025 | 13.5 | 13.44 | 13.44 | 13.65 | 13.43 | 6.91M |
| October 21, 2025 | 13.5 | 13.54 | 13.54 | 13.62 | 13.37 | 7.5M |
| October 20, 2025 | 13.82 | 13.49 | 13.49 | 13.82 | 13.41 | 15.07M |
| October 17, 2025 | 14.02 | 14.01 | 14.01 | 14.05 | 13.83 | 7.75M |
| October 16, 2025 | 14.08 | 13.99 | 13.99 | 14.19 | 13.94 | 7.79M |
| October 15, 2025 | 13.89 | 14.09 | 14.09 | 14.09 | 13.83 | 7.3M |
| October 14, 2025 | 14.04 | 13.88 | 13.88 | 14.11 | 13.88 | 10M |
| October 13, 2025 | 13.9 | 14.01 | 14.01 | 14.04 | 13.83 | 9.23M |
| October 10, 2025 | 14.23 | 14.28 | 14.28 | 14.36 | 14.17 | 8.6M |
| October 09, 2025 | 14.12 | 14.29 | 14.29 | 14.32 | 14.05 | 12.4M |
| September 30, 2025 | 14.27 | 14.13 | 14.13 | 14.32 | 14.07 | 9.56M |
| September 29, 2025 | 14.33 | 14.3 | 14.3 | 14.5 | 14.2 | 11.43M |
| September 26, 2025 | 14.13 | 14.3 | 14.3 | 14.37 | 13.96 | 11.36M |
| September 25, 2025 | 14.16 | 14.12 | 14.12 | 14.19 | 14.06 | 7.52M |