15.23
-0.09(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15.25 | 15.23 | 15.23 | 15.32 | 15.14 | 1.86M |
| November 06, 2025 | 15.39 | 15.32 | 15.32 | 15.39 | 15.18 | 2.27M |
| November 05, 2025 | 15.24 | 15.4 | 15.4 | 15.49 | 15.22 | 1.98M |
| November 04, 2025 | 15.55 | 15.38 | 15.38 | 15.57 | 15.26 | 3.09M |
| November 03, 2025 | 15.33 | 15.47 | 15.47 | 15.52 | 15.21 | 3.78M |
| October 31, 2025 | 15.03 | 15.28 | 15.28 | 15.35 | 14.91 | 3.84M |
| October 30, 2025 | 15.04 | 15.03 | 15.03 | 15.23 | 14.78 | 3.63M |
| October 29, 2025 | 15.11 | 15.06 | 15.06 | 15.22 | 14.81 | 3.03M |
| October 28, 2025 | 15.06 | 15.17 | 15.17 | 15.25 | 14.87 | 2.45M |
| October 27, 2025 | 15.03 | 15.05 | 15.05 | 15.13 | 14.91 | 2.64M |
| October 24, 2025 | 14.9 | 14.92 | 14.92 | 15.05 | 14.78 | 2.08M |
| October 23, 2025 | 14.88 | 14.86 | 14.86 | 14.95 | 14.64 | 2.65M |
| October 22, 2025 | 14.86 | 14.93 | 14.93 | 15.13 | 14.86 | 2.43M |
| October 21, 2025 | 14.6 | 14.94 | 14.94 | 14.94 | 14.53 | 2.38M |
| October 20, 2025 | 14.39 | 14.62 | 14.62 | 14.65 | 14.39 | 2.65M |
| October 17, 2025 | 14.57 | 14.35 | 14.35 | 14.77 | 14.35 | 2.61M |
| October 16, 2025 | 14.69 | 14.57 | 14.57 | 14.83 | 14.49 | 3.18M |
| October 15, 2025 | 14.68 | 14.85 | 14.85 | 14.99 | 14.61 | 3.22M |
| October 14, 2025 | 14.98 | 14.67 | 14.67 | 15.02 | 14.61 | 2.81M |
| October 13, 2025 | 14.52 | 14.9 | 14.9 | 14.93 | 14.23 | 3.34M |
| October 10, 2025 | 15.17 | 15.07 | 15.07 | 15.39 | 15.01 | 2.69M |
| October 09, 2025 | 14.96 | 15.12 | 15.12 | 15.19 | 14.91 | 2.13M |
| September 30, 2025 | 15.07 | 14.95 | 14.95 | 15.12 | 14.93 | 2.19M |
| September 29, 2025 | 15 | 15.05 | 15.05 | 15.07 | 14.6 | 2.66M |
| September 26, 2025 | 14.9 | 14.86 | 14.86 | 15.03 | 14.73 | 2.31M |
| September 25, 2025 | 15.22 | 14.93 | 14.93 | 15.38 | 14.88 | 2.47M |
| September 24, 2025 | 14.88 | 15.15 | 15.15 | 15.17 | 14.76 | 2.34M |
| September 23, 2025 | 15.33 | 14.9 | 14.89 | 15.33 | 14.52 | 4.14M |
| September 22, 2025 | 15.54 | 15.34 | 15.33 | 15.62 | 15.22 | 2.51M |
| September 19, 2025 | 15.9 | 15.47 | 15.47 | 15.9 | 15.42 | 3.18M |
| September 18, 2025 | 15.93 | 15.7 | 15.7 | 16.13 | 15.52 | 4.69M |
| September 17, 2025 | 16.23 | 15.93 | 15.93 | 16.23 | 15.9 | 3.74M |
| September 16, 2025 | 15.69 | 16.25 | 16.25 | 16.6 | 15.59 | 7.61M |
| September 15, 2025 | 15.8 | 15.69 | 15.69 | 15.83 | 15.59 | 2.04M |
| September 12, 2025 | 15.9 | 15.74 | 15.74 | 15.95 | 15.71 | 3.37M |
| September 11, 2025 | 15.93 | 15.91 | 15.91 | 15.95 | 15.5 | 3.73M |
| September 10, 2025 | 15.85 | 15.9 | 15.9 | 16.03 | 15.83 | 2.16M |
| September 09, 2025 | 16.24 | 15.87 | 15.87 | 16.24 | 15.78 | 2.78M |
| September 08, 2025 | 16 | 16.17 | 16.17 | 16.18 | 15.92 | 3.12M |
| September 05, 2025 | 16.06 | 16.08 | 16.08 | 16.14 | 15.72 | 3.01M |
| September 04, 2025 | 15.91 | 16 | 16 | 16.28 | 15.78 | 3.49M |
| September 03, 2025 | 16.23 | 15.85 | 15.85 | 16.39 | 15.8 | 3.29M |
| September 02, 2025 | 16.55 | 16.2 | 16.2 | 16.6 | 16.05 | 3.56M |
| September 01, 2025 | 16.3 | 16.55 | 16.55 | 16.88 | 16.23 | 3.9M |
| August 29, 2025 | 16.3 | 16.21 | 16.21 | 16.58 | 16.2 | 3.87M |
| August 28, 2025 | 16.99 | 16.39 | 16.39 | 17.18 | 15.96 | 7.82M |
| August 27, 2025 | 17.95 | 17.05 | 17.05 | 18.01 | 17 | 7.55M |
| August 26, 2025 | 17.91 | 17.91 | 17.91 | 18 | 17.66 | 4.74M |
| August 25, 2025 | 18.24 | 18.08 | 18.08 | 18.35 | 17.99 | 4.64M |
| August 22, 2025 | 18.04 | 18.07 | 18.07 | 18.17 | 17.87 | 3.42M |
| August 21, 2025 | 18.11 | 18.04 | 18.04 | 18.38 | 17.96 | 3.56M |
| August 20, 2025 | 18.31 | 18.17 | 18.17 | 18.32 | 17.9 | 3.47M |
| August 19, 2025 | 18.08 | 18.31 | 18.31 | 18.67 | 18.01 | 5.22M |
| August 18, 2025 | 17.88 | 18.03 | 18.03 | 18.2 | 17.81 | 4.37M |
| August 15, 2025 | 17.38 | 17.87 | 17.87 | 17.9 | 17.38 | 3.72M |
| August 14, 2025 | 18.18 | 17.39 | 17.39 | 18.18 | 17.38 | 6.56M |
| August 13, 2025 | 18.37 | 18.17 | 18.17 | 18.44 | 18.12 | 3.87M |
| August 12, 2025 | 18.58 | 18.37 | 18.37 | 18.77 | 18.09 | 3.94M |
| August 11, 2025 | 18.33 | 18.6 | 18.6 | 18.61 | 18.1 | 4.13M |
| August 08, 2025 | 18.35 | 18.18 | 18.18 | 18.41 | 17.94 | 3.82M |