15.81
-0.65(-3.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.72 | 15.81 | 15.81 | 16.72 | 15.8 | 9.59M |
| December 03, 2025 | 16.55 | 16.46 | 16.46 | 16.58 | 16.05 | 11.5M |
| December 02, 2025 | 16.95 | 16.55 | 16.55 | 16.95 | 16.45 | 11.14M |
| December 01, 2025 | 16.6 | 17.12 | 17.12 | 17.12 | 16.3 | 17.87M |
| November 28, 2025 | 16.72 | 16.76 | 16.76 | 16.93 | 16.67 | 10.27M |
| November 27, 2025 | 17.18 | 16.72 | 16.72 | 17.38 | 16.66 | 19.36M |
| November 26, 2025 | 17.2 | 17.21 | 17.21 | 17.69 | 17.14 | 24.94M |
| November 25, 2025 | 16.8 | 17.62 | 17.62 | 17.7 | 16.72 | 36.88M |
| November 24, 2025 | 16.81 | 16.93 | 16.93 | 17.26 | 16.39 | 29M |
| November 21, 2025 | 16.71 | 16.5 | 16.5 | 17.05 | 16.4 | 28.64M |
| November 20, 2025 | 16.11 | 16.99 | 16.99 | 18.8 | 16.11 | 39.71M |
| November 19, 2025 | 15.72 | 15.73 | 15.73 | 15.88 | 15.54 | 5.43M |
| November 18, 2025 | 15.91 | 15.71 | 15.71 | 16.01 | 15.59 | 6.94M |
| November 17, 2025 | 16.14 | 16.04 | 16.04 | 16.34 | 15.88 | 6.89M |
| November 14, 2025 | 16.02 | 16.14 | 16.14 | 16.52 | 16 | 10.99M |
| November 13, 2025 | 15.81 | 16.14 | 16.14 | 16.29 | 15.81 | 9.02M |
| November 12, 2025 | 16.06 | 15.86 | 15.86 | 16.09 | 15.73 | 7.2M |
| November 11, 2025 | 15.77 | 16.05 | 16.05 | 16.23 | 15.73 | 9.48M |
| November 10, 2025 | 15.8 | 15.78 | 15.78 | 15.97 | 15.69 | 7.46M |
| November 07, 2025 | 15.42 | 15.78 | 15.78 | 15.86 | 15.39 | 9.01M |
| November 06, 2025 | 15.66 | 15.5 | 15.5 | 15.68 | 15.43 | 6.05M |
| November 05, 2025 | 14.95 | 15.52 | 15.52 | 15.78 | 14.91 | 13.15M |
| November 04, 2025 | 15.2 | 15.04 | 15.04 | 15.24 | 14.94 | 4.52M |
| November 03, 2025 | 15.21 | 15.24 | 15.24 | 15.24 | 14.9 | 7.06M |
| October 31, 2025 | 15.06 | 15.2 | 15.2 | 15.44 | 15.05 | 5.94M |
| October 30, 2025 | 15.22 | 15.03 | 15.03 | 15.27 | 15.03 | 4.72M |
| October 29, 2025 | 15.31 | 15.23 | 15.23 | 15.36 | 15.09 | 5.12M |
| October 28, 2025 | 15.27 | 15.31 | 15.31 | 15.36 | 15.12 | 5.85M |
| October 27, 2025 | 14.95 | 15.27 | 15.27 | 15.4 | 14.94 | 10.66M |
| October 24, 2025 | 14.7 | 14.79 | 14.79 | 14.9 | 14.65 | 4.63M |
| October 23, 2025 | 14.45 | 14.7 | 14.7 | 14.7 | 14.3 | 4.22M |
| October 22, 2025 | 14.64 | 14.48 | 14.48 | 14.76 | 14.42 | 5.09M |
| October 21, 2025 | 14.68 | 14.7 | 14.7 | 14.84 | 14.58 | 4.52M |
| October 20, 2025 | 14.87 | 14.64 | 14.64 | 14.92 | 14.55 | 6M |
| October 17, 2025 | 15.1 | 14.74 | 14.74 | 15.41 | 14.65 | 8.67M |
| October 16, 2025 | 15.2 | 15.19 | 15.19 | 15.59 | 15.05 | 11.81M |
| October 15, 2025 | 15.05 | 15.24 | 15.24 | 15.32 | 14.97 | 5.71M |
| October 14, 2025 | 15.37 | 15.07 | 15.07 | 15.48 | 15.02 | 6.76M |
| October 13, 2025 | 14.71 | 15.37 | 15.37 | 15.41 | 14.53 | 9.41M |
| October 10, 2025 | 15.1 | 15.13 | 15.13 | 15.2 | 15.01 | 4.8M |
| October 09, 2025 | 15 | 15.18 | 15.18 | 15.3 | 14.97 | 8.28M |
| September 30, 2025 | 14.99 | 15.02 | 15.02 | 15.21 | 14.87 | 5.92M |
| September 29, 2025 | 14.78 | 14.98 | 14.98 | 15 | 14.72 | 4.86M |
| September 26, 2025 | 14.8 | 14.81 | 14.81 | 14.98 | 14.73 | 4.99M |
| September 25, 2025 | 14.99 | 14.79 | 14.79 | 15.05 | 14.73 | 6.07M |
| September 24, 2025 | 14.47 | 15 | 15 | 15.07 | 14.34 | 11.03M |
| September 23, 2025 | 14.58 | 14.5 | 14.5 | 14.59 | 14.12 | 6.35M |
| September 22, 2025 | 14.55 | 14.59 | 14.59 | 14.61 | 14.4 | 3.63M |
| September 19, 2025 | 14.76 | 14.57 | 14.57 | 14.76 | 14.48 | 4.48M |
| September 18, 2025 | 14.69 | 14.51 | 14.51 | 14.84 | 14.4 | 6.54M |
| September 17, 2025 | 14.64 | 14.67 | 14.67 | 14.8 | 14.59 | 4.41M |
| September 16, 2025 | 14.54 | 14.64 | 14.64 | 14.67 | 14.43 | 4.33M |
| September 15, 2025 | 14.71 | 14.6 | 14.6 | 14.8 | 14.55 | 3.89M |
| September 12, 2025 | 14.76 | 14.74 | 14.74 | 14.92 | 14.64 | 5.01M |
| September 11, 2025 | 14.55 | 14.74 | 14.74 | 14.75 | 14.39 | 6.26M |
| September 10, 2025 | 14.77 | 14.63 | 14.43 | 14.83 | 14.58 | 3.4M |
| September 09, 2025 | 14.88 | 14.71 | 14.51 | 15.03 | 14.7 | 4.54M |
| September 08, 2025 | 14.85 | 14.88 | 14.68 | 14.89 | 14.63 | 3.59M |
| September 05, 2025 | 14.48 | 14.83 | 14.83 | 14.99 | 14.4 | 8.4M |
| September 04, 2025 | 14.39 | 14.39 | 14.39 | 14.58 | 14.19 | 6.2M |