15.46
-0.26(-1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15.62 | 15.46 | 15.46 | 16.13 | 15.41 | 8.62M |
| November 06, 2025 | 15.31 | 15.72 | 15.72 | 15.86 | 15.09 | 8.87M |
| November 05, 2025 | 14.8 | 15.32 | 15.32 | 15.42 | 14.59 | 7.31M |
| November 04, 2025 | 15 | 14.82 | 14.82 | 15.06 | 14.7 | 4.26M |
| November 03, 2025 | 15.08 | 15 | 15 | 15.11 | 14.51 | 7.38M |
| October 31, 2025 | 14.63 | 15.03 | 15.03 | 15.22 | 14.6 | 8.53M |
| October 30, 2025 | 15.23 | 14.6 | 14.6 | 15.28 | 14.4 | 14.03M |
| October 29, 2025 | 15.71 | 15.58 | 15.58 | 15.8 | 15.42 | 6.48M |
| October 28, 2025 | 15.45 | 15.79 | 15.79 | 16.08 | 15.31 | 8.02M |
| October 27, 2025 | 16.22 | 15.49 | 15.49 | 16.37 | 15.36 | 9.62M |
| October 24, 2025 | 15.81 | 16.14 | 16.14 | 16.66 | 15.81 | 10.33M |
| October 23, 2025 | 15.58 | 15.81 | 15.81 | 15.87 | 15.11 | 7.04M |
| October 22, 2025 | 15.51 | 15.62 | 15.62 | 15.89 | 15.4 | 5.07M |
| October 21, 2025 | 15.59 | 15.71 | 15.71 | 15.94 | 15.43 | 4.83M |
| October 20, 2025 | 15.7 | 15.57 | 15.57 | 15.94 | 15.39 | 5.45M |
| October 17, 2025 | 16.74 | 15.47 | 15.47 | 16.79 | 15.46 | 9.4M |
| October 16, 2025 | 16.91 | 16.41 | 16.41 | 17.18 | 16.26 | 9.52M |
| October 15, 2025 | 15.8 | 16.46 | 16.46 | 16.51 | 15.58 | 10.11M |
| October 14, 2025 | 16.38 | 15.67 | 15.67 | 16.78 | 15.58 | 10.75M |
| October 13, 2025 | 15.68 | 16.22 | 16.22 | 16.49 | 15.21 | 10.5M |
| October 10, 2025 | 16.72 | 16.62 | 16.62 | 17 | 16.18 | 10.07M |
| October 09, 2025 | 17.47 | 16.8 | 16.8 | 17.72 | 16.62 | 14.77M |
| September 30, 2025 | 16.4 | 17.43 | 17.43 | 17.86 | 16.39 | 16.99M |
| September 29, 2025 | 16.12 | 16.4 | 16.4 | 16.76 | 16.12 | 9.18M |
| September 26, 2025 | 16.39 | 16.19 | 16.19 | 16.55 | 16.06 | 7.07M |
| September 25, 2025 | 16.37 | 16.38 | 16.38 | 16.85 | 16.26 | 8.76M |
| September 24, 2025 | 16.1 | 16.58 | 16.58 | 16.85 | 15.81 | 16.46M |
| September 23, 2025 | 17.6 | 16.31 | 16.31 | 17.78 | 15.92 | 29.78M |
| September 22, 2025 | 18.45 | 18.15 | 18.15 | 18.5 | 17.7 | 18.52M |
| September 19, 2025 | 16.37 | 18.65 | 18.65 | 18.78 | 16.2 | 35.27M |
| September 18, 2025 | 16.77 | 16.34 | 16.34 | 17.29 | 16.11 | 15.41M |
| September 17, 2025 | 17.05 | 16.74 | 16.74 | 17.09 | 16.62 | 13.15M |
| September 16, 2025 | 16.18 | 17.05 | 17.05 | 17.06 | 16.04 | 18M |
| September 15, 2025 | 16.29 | 16.21 | 16.21 | 16.37 | 15.91 | 10.69M |
| September 12, 2025 | 16.36 | 16.21 | 16.21 | 16.7 | 16.06 | 13.05M |
| September 11, 2025 | 15.91 | 16.29 | 16.29 | 16.34 | 15.7 | 12.26M |
| September 10, 2025 | 16.04 | 16.02 | 16.02 | 16.32 | 15.87 | 11.49M |
| September 09, 2025 | 15.85 | 15.92 | 15.92 | 16.53 | 15.71 | 19.16M |
| September 08, 2025 | 15.99 | 15.86 | 15.86 | 15.99 | 15.5 | 17.91M |
| September 05, 2025 | 14.1 | 15.99 | 15.99 | 16.11 | 14.05 | 32.61M |
| September 04, 2025 | 14.25 | 13.98 | 13.98 | 14.44 | 13.74 | 7.89M |
| September 03, 2025 | 14.4 | 14.2 | 14.2 | 14.5 | 14.19 | 6.95M |
| September 02, 2025 | 14.81 | 14.3 | 14.3 | 14.94 | 14.1 | 11.37M |
| September 01, 2025 | 14.78 | 14.94 | 14.94 | 15.08 | 14.52 | 11.74M |
| August 29, 2025 | 15 | 14.56 | 14.56 | 15.07 | 14.53 | 12.35M |
| August 28, 2025 | 15.01 | 15.07 | 15.07 | 15.3 | 14.65 | 14.1M |
| August 27, 2025 | 15.6 | 15.03 | 15.03 | 16.25 | 15 | 26.03M |
| August 26, 2025 | 16.03 | 16.07 | 16.07 | 16.49 | 15.81 | 16.81M |
| August 25, 2025 | 15.11 | 16.25 | 16.25 | 17.14 | 15.03 | 30.07M |
| August 22, 2025 | 15.3 | 15.1 | 15.1 | 15.3 | 14.92 | 11.62M |
| August 21, 2025 | 15.57 | 15.21 | 15.21 | 15.64 | 15.06 | 13.34M |
| August 20, 2025 | 15.99 | 15.64 | 15.64 | 15.99 | 15.21 | 19.01M |
| August 19, 2025 | 14.88 | 15.9 | 15.9 | 16.05 | 14.74 | 25.44M |
| August 18, 2025 | 14.14 | 14.89 | 14.89 | 15.1 | 14.14 | 18.65M |
| August 15, 2025 | 13.97 | 14.07 | 14.07 | 14.18 | 13.89 | 8.46M |
| August 14, 2025 | 14.43 | 13.97 | 13.97 | 14.49 | 13.96 | 11.11M |
| August 13, 2025 | 14.08 | 14.42 | 14.42 | 14.78 | 14.08 | 15.33M |
| August 12, 2025 | 14.3 | 14.08 | 14.08 | 14.6 | 13.97 | 10.96M |
| August 11, 2025 | 14.05 | 14.3 | 14.3 | 14.45 | 14.04 | 11.67M |
| August 08, 2025 | 14.14 | 14.11 | 14.11 | 14.19 | 13.85 | 8.19M |