15.45
+0.02(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.7 | 15.45 | 15.45 | 15.7 | 15.27 | 5.47M |
| December 03, 2025 | 15.66 | 15.43 | 15.43 | 15.72 | 15.33 | 7.72M |
| December 02, 2025 | 15.93 | 15.65 | 15.65 | 15.93 | 15.64 | 5.83M |
| December 01, 2025 | 15.75 | 15.94 | 15.94 | 16.05 | 15.64 | 7.16M |
| November 28, 2025 | 15.7 | 15.72 | 15.72 | 15.74 | 15.56 | 4.8M |
| November 27, 2025 | 15.65 | 15.66 | 15.66 | 15.83 | 15.51 | 5.66M |
| November 26, 2025 | 15.81 | 15.65 | 15.65 | 15.95 | 15.65 | 7.05M |
| November 25, 2025 | 15.81 | 15.81 | 15.81 | 16 | 15.76 | 6.43M |
| November 24, 2025 | 15.83 | 15.75 | 15.75 | 16.01 | 15.65 | 7.56M |
| November 21, 2025 | 16.21 | 15.71 | 15.71 | 16.38 | 15.7 | 10.83M |
| November 20, 2025 | 16.54 | 16.34 | 16.34 | 16.66 | 16.29 | 7.13M |
| November 19, 2025 | 16.67 | 16.4 | 16.4 | 16.75 | 16.37 | 7.31M |
| November 18, 2025 | 16.79 | 16.67 | 16.67 | 16.85 | 16.57 | 9.24M |
| November 17, 2025 | 17.01 | 16.8 | 16.8 | 17.04 | 16.77 | 9.78M |
| November 14, 2025 | 17.12 | 17.07 | 17.07 | 17.37 | 17.07 | 9.2M |
| November 13, 2025 | 17.25 | 17.2 | 17.2 | 17.28 | 17.03 | 9.08M |
| November 12, 2025 | 17.19 | 17.19 | 17.19 | 17.26 | 16.98 | 11.51M |
| November 11, 2025 | 16.91 | 17.13 | 17.13 | 17.18 | 16.77 | 13.18M |
| November 10, 2025 | 16.42 | 16.91 | 16.91 | 17.05 | 16.41 | 16.75M |
| November 07, 2025 | 16.36 | 16.42 | 16.42 | 16.5 | 16.17 | 10.08M |
| November 06, 2025 | 16.42 | 16.37 | 16.37 | 16.46 | 16.34 | 6.43M |
| November 05, 2025 | 16.42 | 16.42 | 16.42 | 16.51 | 16.32 | 5.61M |
| November 04, 2025 | 16.66 | 16.48 | 16.42 | 16.66 | 16.37 | 7.63M |
| November 03, 2025 | 16.69 | 16.69 | 16.63 | 16.73 | 16.44 | 8.91M |
| October 31, 2025 | 16.52 | 16.66 | 16.6 | 16.75 | 16.51 | 9.42M |
| October 30, 2025 | 16.58 | 16.52 | 16.46 | 16.75 | 16.46 | 10.6M |
| October 29, 2025 | 16.6 | 16.66 | 16.6 | 16.68 | 16.44 | 7.64M |
| October 28, 2025 | 16.4 | 16.58 | 16.52 | 16.68 | 16.3 | 10.92M |
| October 27, 2025 | 16.4 | 16.4 | 16.34 | 16.73 | 16.29 | 13.9M |
| October 24, 2025 | 16.07 | 16.11 | 16.11 | 16.22 | 16.05 | 6.83M |
| October 23, 2025 | 15.93 | 16.08 | 16.08 | 16.1 | 15.76 | 6.88M |
| October 22, 2025 | 16.08 | 15.96 | 15.96 | 16.21 | 15.94 | 8.13M |
| October 21, 2025 | 16.09 | 16.1 | 16.1 | 16.14 | 16.03 | 8.55M |
| October 20, 2025 | 16.13 | 16.09 | 16.09 | 16.19 | 16 | 6.57M |
| October 17, 2025 | 16.41 | 16.02 | 16.02 | 16.53 | 16.01 | 8.8M |
| October 16, 2025 | 16.54 | 16.44 | 16.44 | 16.65 | 16.4 | 6.62M |
| October 15, 2025 | 16.5 | 16.59 | 16.59 | 16.65 | 16.31 | 6.87M |
| October 14, 2025 | 16.56 | 16.43 | 16.43 | 16.78 | 16.38 | 8.82M |
| October 13, 2025 | 16.4 | 16.54 | 16.54 | 16.58 | 16.12 | 10.62M |
| October 10, 2025 | 17.08 | 16.71 | 16.71 | 17.1 | 16.6 | 14.26M |
| October 09, 2025 | 17.15 | 17.16 | 17.16 | 17.29 | 17.02 | 12.72M |
| September 30, 2025 | 16.66 | 17.15 | 17.15 | 17.28 | 16.61 | 13.99M |
| September 29, 2025 | 16.61 | 16.67 | 16.67 | 16.78 | 16.21 | 12.86M |
| September 26, 2025 | 16.73 | 16.53 | 16.53 | 16.73 | 16.48 | 8.55M |
| September 25, 2025 | 16.96 | 16.84 | 16.84 | 17.05 | 16.8 | 7.87M |
| September 24, 2025 | 16.78 | 16.92 | 16.92 | 16.96 | 16.73 | 7.18M |
| September 23, 2025 | 17.03 | 16.77 | 16.77 | 17.15 | 16.44 | 11.44M |
| September 22, 2025 | 17.52 | 17.08 | 17.08 | 17.52 | 16.95 | 6.89M |
| September 19, 2025 | 17.35 | 17.15 | 17.15 | 17.48 | 17.08 | 8.81M |
| September 18, 2025 | 17.88 | 17.36 | 17.36 | 17.98 | 17.22 | 12.77M |
| September 17, 2025 | 17.86 | 17.88 | 17.88 | 17.94 | 17.63 | 7.55M |
| September 16, 2025 | 17.76 | 17.8 | 17.8 | 17.84 | 17.6 | 6.85M |
| September 15, 2025 | 17.99 | 17.76 | 17.76 | 18.08 | 17.67 | 10.23M |
| September 12, 2025 | 18.14 | 18.03 | 18.03 | 18.27 | 17.91 | 9.32M |
| September 11, 2025 | 17.7 | 18.13 | 18.13 | 18.15 | 17.34 | 12.83M |
| September 10, 2025 | 17.88 | 17.75 | 17.75 | 18.04 | 17.73 | 7.76M |
| September 09, 2025 | 18.25 | 17.92 | 17.92 | 18.27 | 17.8 | 11.47M |
| September 08, 2025 | 17.97 | 18.28 | 18.28 | 18.67 | 17.9 | 22.68M |
| September 05, 2025 | 17.58 | 17.95 | 17.95 | 17.98 | 17.36 | 9.71M |
| September 04, 2025 | 17.63 | 17.46 | 17.46 | 17.85 | 17.18 | 11.1M |