15.05
+0.06999985(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.55 | 14.98 | 14.98 | 15.55 | 14.76 | 9.06M |
| December 03, 2025 | 15.69 | 14.95 | 14.95 | 15.95 | 14.89 | 16.91M |
| December 02, 2025 | 16.67 | 15.88 | 15.88 | 16.67 | 15.78 | 24.22M |
| December 01, 2025 | 15.4 | 16.72 | 16.72 | 17.51 | 15.16 | 39.16M |
| November 28, 2025 | 15.55 | 15.74 | 15.74 | 15.8 | 15.2 | 29.4M |
| November 27, 2025 | 14.99 | 16.18 | 16.18 | 17.81 | 14.96 | 39.92M |
| November 26, 2025 | 15.16 | 14.84 | 14.84 | 15.18 | 14.82 | 4.57M |
| November 25, 2025 | 14.62 | 15.02 | 15.02 | 15.13 | 14.5 | 6.76M |
| November 24, 2025 | 14.18 | 14.57 | 14.57 | 14.69 | 13.85 | 7.36M |
| November 21, 2025 | 14.69 | 14.3 | 14.3 | 14.79 | 14.14 | 8.02M |
| November 20, 2025 | 15.08 | 14.85 | 14.85 | 15.27 | 14.68 | 5.48M |
| November 19, 2025 | 15.49 | 15.07 | 15.07 | 15.49 | 15.02 | 6.47M |
| November 18, 2025 | 15.31 | 15.5 | 15.5 | 15.58 | 14.94 | 8.48M |
| November 17, 2025 | 15.11 | 15.33 | 15.33 | 15.73 | 14.93 | 8.19M |
| November 14, 2025 | 16.51 | 15.15 | 15.15 | 16.51 | 14.98 | 8.38M |
| November 13, 2025 | 15.5 | 15.52 | 15.52 | 15.75 | 15.31 | 8.78M |
| November 12, 2025 | 16.51 | 15.34 | 15.34 | 16.51 | 14.8 | 8.72M |
| November 11, 2025 | 15.48 | 15.11 | 15.11 | 15.63 | 14.89 | 11.45M |
| November 10, 2025 | 15.62 | 15.55 | 15.55 | 16.11 | 15.33 | 10.14M |
| November 07, 2025 | 16.51 | 15.47 | 15.47 | 16.51 | 15.28 | 16.63M |
| November 06, 2025 | 15.55 | 16.12 | 16.12 | 16.24 | 15.41 | 13.98M |
| November 05, 2025 | 15.93 | 15.7 | 15.7 | 16.99 | 15.4 | 22.55M |
| November 04, 2025 | 16.5 | 16.16 | 16.16 | 16.65 | 15.86 | 13.42M |
| November 03, 2025 | 16.5 | 16.54 | 16.54 | 16.91 | 15.95 | 16.05M |
| October 31, 2025 | 15.88 | 16.72 | 16.72 | 17.27 | 15.67 | 29.25M |
| October 30, 2025 | 15.38 | 15.99 | 15.99 | 16.15 | 15.28 | 23.8M |
| October 29, 2025 | 15.31 | 15.49 | 15.49 | 15.98 | 15.31 | 16.02M |
| October 28, 2025 | 15.47 | 15.53 | 15.53 | 15.88 | 15.25 | 15.56M |
| October 27, 2025 | 15.01 | 15.22 | 15.22 | 15.86 | 15 | 14.91M |
| October 24, 2025 | 14.83 | 14.94 | 14.94 | 15.04 | 14.61 | 10.07M |
| October 23, 2025 | 14.98 | 14.83 | 14.83 | 15.23 | 14.52 | 11.2M |
| October 22, 2025 | 14.89 | 14.93 | 14.93 | 15.5 | 14.45 | 11.49M |
| October 21, 2025 | 14.97 | 15.03 | 15.03 | 15.2 | 14.62 | 13.9M |
| October 20, 2025 | 15.2 | 14.99 | 14.99 | 16.15 | 14.81 | 16.55M |
| October 17, 2025 | 15.51 | 14.9 | 14.9 | 15.62 | 14.83 | 13.52M |
| October 16, 2025 | 16.02 | 15.55 | 15.55 | 16.38 | 15.48 | 20.55M |
| October 15, 2025 | 14.88 | 16.34 | 16.34 | 16.58 | 14.62 | 28.52M |
| October 14, 2025 | 15.7 | 14.71 | 14.71 | 15.76 | 14.61 | 17.21M |
| October 13, 2025 | 14.5 | 15.7 | 15.7 | 15.94 | 13.92 | 23.81M |
| October 10, 2025 | 14.56 | 15.56 | 15.56 | 16.08 | 14.34 | 28.84M |
| October 09, 2025 | 15.11 | 14.56 | 14.56 | 15.15 | 14.34 | 18.5M |
| September 30, 2025 | 15.35 | 15.06 | 15.06 | 15.52 | 14.95 | 14.66M |
| September 29, 2025 | 15.52 | 15.39 | 15.39 | 15.74 | 15.23 | 18.15M |
| September 26, 2025 | 15.99 | 15.59 | 15.59 | 16.2 | 15.35 | 28.24M |
| September 25, 2025 | 14.28 | 16.1 | 16.1 | 17 | 14.11 | 48.65M |
| September 24, 2025 | 13.24 | 14.29 | 14.29 | 14.47 | 12.94 | 33.76M |
| September 23, 2025 | 13.55 | 13.39 | 13.39 | 13.79 | 13.11 | 16.61M |
| September 22, 2025 | 13.2 | 13.66 | 13.66 | 13.7 | 13.1 | 19.65M |
| September 19, 2025 | 13.25 | 13.03 | 13.03 | 13.49 | 12.9 | 17.01M |
| September 18, 2025 | 13.25 | 13.45 | 13.45 | 14.44 | 13.2 | 27.84M |
| September 17, 2025 | 13.22 | 13.38 | 13.38 | 13.6 | 13.19 | 19.31M |
| September 16, 2025 | 13.2 | 13.22 | 13.22 | 13.3 | 12.95 | 16.77M |
| September 15, 2025 | 12.6 | 13.34 | 13.34 | 13.4 | 12.45 | 26.98M |
| September 12, 2025 | 12.84 | 12.64 | 12.64 | 12.86 | 12.56 | 9.85M |
| September 11, 2025 | 12.85 | 12.8 | 12.8 | 12.85 | 12.3 | 15.63M |
| September 10, 2025 | 12.76 | 12.88 | 12.88 | 13.1 | 12.64 | 15.63M |
| September 09, 2025 | 12.59 | 12.98 | 12.98 | 13.28 | 12.47 | 22.35M |
| September 08, 2025 | 12.08 | 12.74 | 12.74 | 12.88 | 11.98 | 20.43M |
| September 05, 2025 | 11.94 | 12.08 | 12.08 | 12.08 | 11.8 | 11.38M |
| September 04, 2025 | 12.09 | 11.84 | 11.84 | 12.39 | 11.62 | 12.72M |