15.37
+0.02(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 15.27 | 15.35 | 15.35 | 15.42 | 15.19 | 1.65M |
| December 23, 2025 | 15.47 | 15.36 | 15.36 | 15.48 | 15.24 | 2.17M |
| December 22, 2025 | 15.65 | 15.45 | 15.45 | 15.72 | 15.4 | 2.75M |
| December 19, 2025 | 15.4 | 15.65 | 15.65 | 15.7 | 15.35 | 2.17M |
| December 18, 2025 | 15.05 | 15.37 | 15.37 | 15.5 | 15.05 | 2.08M |
| December 17, 2025 | 15 | 15.18 | 15.18 | 15.26 | 14.87 | 2.45M |
| December 16, 2025 | 15.35 | 14.99 | 14.99 | 15.43 | 14.97 | 2.91M |
| December 15, 2025 | 15.27 | 15.45 | 15.45 | 15.5 | 15.1 | 2.37M |
| December 12, 2025 | 15.61 | 15.35 | 15.35 | 15.67 | 15.35 | 3.57M |
| December 11, 2025 | 16.1 | 15.69 | 15.69 | 16.18 | 15.55 | 5.51M |
| December 10, 2025 | 16.75 | 16.13 | 16.13 | 16.92 | 16 | 7.46M |
| December 09, 2025 | 17.49 | 16.92 | 16.92 | 17.5 | 16.73 | 9.49M |
| December 08, 2025 | 16.79 | 17.34 | 17.34 | 18.25 | 16.61 | 13.18M |
| December 05, 2025 | 17.1 | 16.68 | 16.68 | 17.12 | 16.52 | 9.14M |
| December 04, 2025 | 16.5 | 17.32 | 17.32 | 17.53 | 16.5 | 12.18M |
| December 03, 2025 | 16.28 | 17.56 | 17.56 | 17.75 | 16.17 | 15.23M |
| December 02, 2025 | 16.51 | 16.26 | 16.26 | 16.51 | 16.09 | 2.68M |
| December 01, 2025 | 16.34 | 16.43 | 16.43 | 16.57 | 16.28 | 3.45M |
| November 28, 2025 | 16.5 | 16.27 | 16.27 | 16.57 | 16.03 | 5.14M |
| November 27, 2025 | 16.12 | 16.66 | 16.66 | 16.68 | 15.89 | 4.96M |
| November 26, 2025 | 16.17 | 16.1 | 16.1 | 16.66 | 16.08 | 3.61M |
| November 25, 2025 | 15.94 | 16.05 | 16.05 | 16.18 | 15.65 | 2.62M |
| November 24, 2025 | 15.37 | 15.76 | 15.76 | 15.88 | 15.37 | 3.43M |
| November 21, 2025 | 16.18 | 15.23 | 15.23 | 16.35 | 15.22 | 3.94M |
| November 20, 2025 | 16.43 | 16.21 | 16.21 | 16.46 | 16.06 | 2.49M |
| November 19, 2025 | 16.67 | 16.29 | 16.29 | 16.68 | 16.22 | 2.84M |
| November 18, 2025 | 16.78 | 16.6 | 16.6 | 16.93 | 16.56 | 2.98M |
| November 17, 2025 | 16.95 | 16.77 | 16.77 | 17.07 | 16.63 | 3.51M |
| November 14, 2025 | 16.14 | 16.99 | 16.99 | 17.24 | 16.14 | 6.1M |
| November 13, 2025 | 16.82 | 16.73 | 16.73 | 16.84 | 16.4 | 4.24M |
| November 12, 2025 | 16.68 | 16.81 | 16.81 | 17 | 16.57 | 5.77M |
| November 11, 2025 | 16.32 | 16.65 | 16.65 | 16.72 | 16.25 | 3.87M |
| November 10, 2025 | 16.17 | 16.33 | 16.33 | 16.44 | 16.11 | 2.37M |
| November 07, 2025 | 16.14 | 16.18 | 16.18 | 16.25 | 15.97 | 2.79M |
| November 06, 2025 | 16.35 | 16.21 | 16.21 | 16.35 | 16.14 | 1.82M |
| November 05, 2025 | 16.07 | 16.32 | 16.32 | 16.42 | 16.07 | 2.31M |
| November 04, 2025 | 16.31 | 16.12 | 16.12 | 16.31 | 16.06 | 2.52M |
| November 03, 2025 | 16.11 | 16.28 | 16.28 | 16.32 | 16.07 | 2.87M |
| October 31, 2025 | 15.75 | 16.1 | 16.1 | 16.17 | 15.75 | 3.08M |
| October 30, 2025 | 16.04 | 15.75 | 15.75 | 16.08 | 15.75 | 2.15M |
| October 29, 2025 | 16.28 | 16.05 | 16.05 | 16.28 | 15.88 | 2.35M |
| October 28, 2025 | 16.23 | 16.21 | 16.21 | 16.44 | 16.2 | 1.85M |
| October 27, 2025 | 16.41 | 16.3 | 16.3 | 16.45 | 16.1 | 2.57M |
| October 24, 2025 | 16.33 | 16.37 | 16.37 | 16.51 | 16.23 | 2.72M |
| October 23, 2025 | 16.43 | 16.3 | 16.3 | 16.58 | 16.17 | 3.32M |
| October 22, 2025 | 16.25 | 16.51 | 16.51 | 16.69 | 16.17 | 4.79M |
| October 21, 2025 | 15.81 | 16.31 | 16.31 | 16.32 | 15.69 | 3.87M |
| October 20, 2025 | 15.7 | 15.85 | 15.85 | 15.87 | 15.56 | 2.35M |
| October 17, 2025 | 15.72 | 15.53 | 15.53 | 15.92 | 15.53 | 2.51M |
| October 16, 2025 | 15.84 | 15.66 | 15.66 | 15.96 | 15.63 | 2.53M |
| October 15, 2025 | 15.55 | 15.79 | 15.79 | 15.81 | 15.42 | 2.64M |
| October 14, 2025 | 15.5 | 15.44 | 15.44 | 15.64 | 15.44 | 2.61M |
| October 13, 2025 | 15.1 | 15.5 | 15.5 | 15.75 | 14.82 | 3.46M |
| October 10, 2025 | 15.5 | 15.63 | 15.63 | 15.76 | 15.42 | 2.54M |
| October 09, 2025 | 15.69 | 15.48 | 15.48 | 15.76 | 15.36 | 2.1M |
| September 30, 2025 | 15.6 | 15.63 | 15.63 | 15.73 | 15.52 | 1.71M |
| September 29, 2025 | 15.45 | 15.58 | 15.58 | 15.68 | 15.21 | 2M |
| September 26, 2025 | 15.44 | 15.44 | 15.44 | 15.6 | 15.23 | 1.88M |
| September 25, 2025 | 15.68 | 15.49 | 15.49 | 15.84 | 15.41 | 1.91M |
| September 24, 2025 | 15.34 | 15.68 | 15.68 | 15.7 | 15.34 | 2.05M |