15.55
-0.49(-3.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.68 | 15.55 | 15.55 | 16.68 | 15.52 | 12.09M |
| December 03, 2025 | 16.45 | 16.04 | 16.04 | 16.47 | 15.7 | 17.26M |
| December 02, 2025 | 16.29 | 16.68 | 16.68 | 16.95 | 16.17 | 18.96M |
| December 01, 2025 | 16.45 | 16.41 | 16.41 | 16.86 | 16.36 | 11.96M |
| November 28, 2025 | 16.68 | 16.5 | 16.5 | 16.84 | 16.35 | 15.55M |
| November 27, 2025 | 16.8 | 16.44 | 16.44 | 16.94 | 16.42 | 14.7M |
| November 26, 2025 | 17.64 | 16.8 | 16.8 | 17.64 | 16.77 | 24.54M |
| November 25, 2025 | 17.8 | 17.92 | 17.92 | 18.22 | 17.45 | 34.87M |
| November 24, 2025 | 17.35 | 18.69 | 18.69 | 18.8 | 17.35 | 48.1M |
| November 21, 2025 | 16.02 | 17.34 | 17.34 | 18.08 | 15.8 | 43.05M |
| November 20, 2025 | 16.6 | 16.49 | 16.49 | 17.24 | 16.4 | 25.12M |
| November 19, 2025 | 15.65 | 17.1 | 17.1 | 17.63 | 15.58 | 38.28M |
| November 18, 2025 | 16.31 | 15.73 | 15.73 | 16.49 | 15.68 | 17.28M |
| November 17, 2025 | 16.91 | 16.5 | 16.5 | 17.38 | 16.41 | 24.99M |
| November 14, 2025 | 15.98 | 16.04 | 16.04 | 16.41 | 15.88 | 14.37M |
| November 13, 2025 | 15.64 | 15.89 | 15.89 | 15.97 | 15.57 | 9.57M |
| November 12, 2025 | 15.92 | 15.68 | 15.68 | 15.92 | 15.51 | 10.47M |
| November 11, 2025 | 16.28 | 16.03 | 16.03 | 16.36 | 15.8 | 18.92M |
| November 10, 2025 | 17.17 | 16.43 | 16.43 | 17.4 | 16.28 | 35.86M |
| November 07, 2025 | 16.9 | 17.99 | 17.99 | 19.2 | 16.8 | 47.12M |
| November 06, 2025 | 18.01 | 17.14 | 17.14 | 18.18 | 17.02 | 29.56M |
| November 05, 2025 | 17.88 | 18.53 | 18.53 | 18.59 | 17.55 | 35.58M |
| November 04, 2025 | 17.14 | 18.27 | 18.27 | 18.95 | 17.14 | 47.16M |
| November 03, 2025 | 16.06 | 17.66 | 17.66 | 18.79 | 16.06 | 44.32M |
| October 31, 2025 | 15.21 | 15.7 | 15.7 | 15.93 | 15.16 | 11.99M |
| October 30, 2025 | 15.75 | 15.31 | 15.31 | 15.81 | 15.28 | 14.42M |
| October 29, 2025 | 16.15 | 16.15 | 16.15 | 16.28 | 15.72 | 17.59M |
| October 28, 2025 | 15.16 | 16.6 | 16.6 | 17.55 | 15.03 | 32.56M |
| October 27, 2025 | 15.06 | 15.15 | 15.15 | 15.27 | 15.01 | 7.31M |
| October 24, 2025 | 14.88 | 14.9 | 14.9 | 15.2 | 14.82 | 6.6M |
| October 23, 2025 | 15 | 14.89 | 14.89 | 15.04 | 14.53 | 7.27M |
| October 22, 2025 | 15.41 | 14.98 | 14.98 | 15.59 | 14.92 | 13.9M |
| October 21, 2025 | 15.25 | 15.73 | 15.73 | 15.97 | 15.18 | 12.07M |
| October 20, 2025 | 15.35 | 15.26 | 15.26 | 15.8 | 15.11 | 7.98M |
| October 17, 2025 | 15.5 | 15.28 | 15.28 | 16.15 | 15.28 | 9.57M |
| October 16, 2025 | 15.99 | 15.45 | 15.45 | 16.03 | 15.38 | 9.73M |
| October 15, 2025 | 16.4 | 15.94 | 15.94 | 16.44 | 15.29 | 14.23M |
| October 14, 2025 | 17.2 | 16.47 | 16.47 | 17.21 | 16.4 | 19.73M |
| October 13, 2025 | 15.43 | 17 | 17 | 17 | 15.27 | 24.97M |
| October 10, 2025 | 15.7 | 16.03 | 16.03 | 16.39 | 15.43 | 17.85M |
| October 09, 2025 | 15.6 | 15.7 | 15.7 | 15.73 | 15.23 | 9.86M |
| September 30, 2025 | 15.38 | 15.62 | 15.62 | 15.78 | 15.38 | 9.9M |
| September 29, 2025 | 15.57 | 15.29 | 15.29 | 15.72 | 15.03 | 9.51M |
| September 26, 2025 | 15.5 | 15.83 | 15.83 | 16.18 | 15.35 | 13.96M |
| September 25, 2025 | 16.02 | 15.42 | 15.42 | 16.02 | 15.36 | 9.24M |
| September 24, 2025 | 15.56 | 15.54 | 15.54 | 15.7 | 15.3 | 10.25M |
| September 23, 2025 | 16.28 | 15.98 | 15.98 | 16.88 | 15.43 | 12.91M |
| September 22, 2025 | 16.02 | 15.82 | 15.82 | 16.02 | 15.45 | 9.44M |
| September 19, 2025 | 16.8 | 15.49 | 15.49 | 16.8 | 15.48 | 13.63M |
| September 18, 2025 | 16.8 | 16.16 | 16.16 | 16.96 | 16.01 | 14.23M |
| September 17, 2025 | 16.8 | 16.43 | 16.43 | 16.8 | 16.02 | 10.54M |
| September 16, 2025 | 16.03 | 16.22 | 16.22 | 16.23 | 15.95 | 8.39M |
| September 15, 2025 | 16.63 | 16.27 | 16.27 | 16.63 | 16 | 10.41M |
| September 12, 2025 | 16.8 | 16.6 | 16.6 | 16.96 | 16.55 | 11.93M |
| September 11, 2025 | 16.6 | 16.88 | 16.88 | 16.99 | 16.21 | 12.87M |
| September 10, 2025 | 17 | 16.52 | 16.52 | 17.13 | 16.38 | 15.88M |
| September 09, 2025 | 16.79 | 17.53 | 17.53 | 17.98 | 16.78 | 27.73M |
| September 08, 2025 | 16.2 | 16.37 | 16.37 | 16.63 | 16.07 | 10.57M |
| September 05, 2025 | 16.41 | 16.16 | 16.16 | 16.6 | 16.04 | 13.34M |
| September 04, 2025 | 16.8 | 16.32 | 16.32 | 16.96 | 16.12 | 14.7M |