15.14
+0.01(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.45 | 15.14 | 15.14 | 16.45 | 15.11 | 12.06M |
| December 03, 2025 | 15.61 | 15.33 | 15.33 | 15.77 | 15.24 | 16M |
| December 02, 2025 | 16.29 | 15.7 | 15.7 | 16.31 | 15.65 | 24.62M |
| December 01, 2025 | 16.37 | 16.28 | 16.28 | 16.49 | 16.16 | 19.68M |
| November 28, 2025 | 16.45 | 16.22 | 16.22 | 16.55 | 16.07 | 20.37M |
| November 27, 2025 | 16.56 | 16.36 | 16.36 | 16.88 | 16.32 | 19.68M |
| November 26, 2025 | 16.8 | 16.56 | 16.56 | 17.24 | 16.52 | 19.91M |
| November 25, 2025 | 16.96 | 16.8 | 16.8 | 17.14 | 16.79 | 22.63M |
| November 24, 2025 | 16.15 | 16.96 | 16.96 | 17.1 | 15.91 | 37.46M |
| November 21, 2025 | 16.39 | 16.09 | 16.09 | 16.75 | 15.88 | 24.7M |
| November 20, 2025 | 17.5 | 16.63 | 16.63 | 17.55 | 16.54 | 31.16M |
| November 19, 2025 | 18 | 17.4 | 17.4 | 18.12 | 17.23 | 36.76M |
| November 18, 2025 | 16.85 | 17.75 | 17.75 | 18.85 | 16.71 | 57.34M |
| November 17, 2025 | 16.76 | 16.92 | 16.92 | 16.95 | 16.7 | 10.62M |
| November 14, 2025 | 16.92 | 16.71 | 16.71 | 17.03 | 16.7 | 10.42M |
| November 13, 2025 | 17.1 | 17.09 | 17.09 | 17.1 | 16.87 | 10.89M |
| November 12, 2025 | 17.15 | 17.04 | 17.04 | 17.18 | 16.92 | 13.56M |
| November 11, 2025 | 17.56 | 17.16 | 17.16 | 18.24 | 17.11 | 20.89M |
| November 10, 2025 | 17.14 | 17.22 | 17.22 | 17.45 | 17.04 | 10.88M |
| November 07, 2025 | 17.46 | 17.13 | 17.13 | 17.47 | 17.01 | 16.26M |
| November 06, 2025 | 17.44 | 17.46 | 17.46 | 17.8 | 17.37 | 16.88M |
| November 05, 2025 | 17.69 | 17.42 | 17.42 | 17.98 | 17.4 | 23.48M |
| November 04, 2025 | 17.98 | 17.95 | 17.95 | 18.27 | 17.78 | 14.57M |
| November 03, 2025 | 17.86 | 18.08 | 18.08 | 18.25 | 17.66 | 17.96M |
| October 31, 2025 | 17.6 | 17.89 | 17.89 | 18.09 | 17.57 | 15.19M |
| October 30, 2025 | 18.68 | 17.6 | 17.6 | 18.68 | 17.43 | 30.72M |
| October 29, 2025 | 18.24 | 18.68 | 18.68 | 18.8 | 18.1 | 20.03M |
| October 28, 2025 | 17.88 | 18.15 | 18.15 | 18.55 | 17.8 | 17.15M |
| October 27, 2025 | 17.99 | 17.96 | 17.96 | 18.29 | 17.82 | 17.91M |
| October 24, 2025 | 18.01 | 17.95 | 17.95 | 18.23 | 17.88 | 12.44M |
| October 23, 2025 | 18.27 | 17.99 | 17.99 | 18.35 | 17.59 | 17.45M |
| October 22, 2025 | 18.3 | 18.37 | 18.37 | 18.45 | 18.13 | 7.17M |
| October 21, 2025 | 18.16 | 18.42 | 18.42 | 18.47 | 18.06 | 9.2M |
| October 20, 2025 | 18.28 | 18.16 | 18.16 | 18.43 | 18.01 | 12.12M |
| October 17, 2025 | 18.58 | 18.02 | 18.02 | 18.69 | 17.94 | 12.82M |
| October 16, 2025 | 19 | 18.6 | 18.6 | 19.15 | 18.48 | 13.89M |
| October 15, 2025 | 18.53 | 18.86 | 18.86 | 19.03 | 18.37 | 15.23M |
| October 14, 2025 | 18.98 | 18.48 | 18.48 | 19.39 | 18.34 | 18.52M |
| October 13, 2025 | 18.22 | 18.86 | 18.86 | 19.12 | 17.93 | 14.6M |
| October 10, 2025 | 19.77 | 19.05 | 19.05 | 19.8 | 18.99 | 15.13M |
| October 09, 2025 | 19.7 | 19.75 | 19.75 | 20.16 | 19.42 | 19.04M |
| September 30, 2025 | 19.39 | 19.47 | 19.47 | 19.68 | 19.25 | 13.4M |
| September 29, 2025 | 19.08 | 19.36 | 19.36 | 19.57 | 18.82 | 17.7M |
| September 26, 2025 | 20.1 | 19.07 | 19.07 | 20.18 | 19.05 | 21.55M |
| September 25, 2025 | 19.77 | 19.75 | 19.75 | 20.28 | 19.66 | 17.88M |
| September 24, 2025 | 19.56 | 19.8 | 19.8 | 19.84 | 19.39 | 21.13M |
| September 23, 2025 | 20.8 | 19.85 | 19.85 | 20.83 | 19.3 | 31.31M |
| September 22, 2025 | 20.65 | 20.89 | 20.89 | 21.29 | 20.65 | 14.69M |
| September 19, 2025 | 21.03 | 20.8 | 20.8 | 21.47 | 20.7 | 17.9M |
| September 18, 2025 | 22.08 | 21.02 | 21.02 | 22.25 | 20.78 | 30.2M |
| September 17, 2025 | 22.14 | 22.07 | 22.07 | 22.32 | 21.9 | 16.82M |
| September 16, 2025 | 21.84 | 22.32 | 22.32 | 22.49 | 21.31 | 31.02M |
| September 15, 2025 | 22.8 | 21.94 | 21.94 | 23.07 | 21.81 | 43.62M |
| September 12, 2025 | 23.69 | 22.86 | 22.86 | 23.99 | 22.8 | 38.9M |
| September 11, 2025 | 23.4 | 23.32 | 23.32 | 23.92 | 21.8 | 57.06M |
| September 10, 2025 | 25.39 | 24.36 | 24.36 | 25.73 | 22.52 | 64.01M |
| September 09, 2025 | 25.7 | 25.28 | 25.28 | 26.18 | 24.52 | 42.67M |
| September 08, 2025 | 25 | 25.11 | 25.11 | 25.66 | 23.82 | 43.41M |
| September 05, 2025 | 23.65 | 23.81 | 23.81 | 24.1 | 23.26 | 27.42M |
| September 04, 2025 | 23.7 | 23.55 | 23.55 | 24.92 | 23.07 | 33.64M |