15.92
-0.18(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15.95 | 15.92 | 15.92 | 16.19 | 15.71 | 11.14M |
| November 06, 2025 | 15.9 | 16.1 | 16.07 | 16.35 | 15.72 | 11.96M |
| November 05, 2025 | 15.52 | 15.99 | 15.96 | 16.1 | 15.45 | 11.29M |
| November 04, 2025 | 15.55 | 15.67 | 15.64 | 15.72 | 15.37 | 6.54M |
| November 03, 2025 | 15.45 | 15.59 | 15.56 | 15.87 | 15.44 | 9.36M |
| October 31, 2025 | 15.04 | 15.35 | 15.32 | 15.42 | 15.02 | 6.49M |
| October 30, 2025 | 15.29 | 15.04 | 15.01 | 15.34 | 15.02 | 5.74M |
| October 29, 2025 | 15.41 | 15.26 | 15.23 | 15.55 | 15.1 | 7M |
| October 28, 2025 | 15.86 | 15.44 | 15.41 | 15.98 | 15.38 | 13.83M |
| October 27, 2025 | 15.78 | 15.78 | 15.75 | 16.08 | 15.56 | 8.11M |
| October 24, 2025 | 15.8 | 15.75 | 15.75 | 15.84 | 15.58 | 6.92M |
| October 23, 2025 | 15.66 | 15.6 | 15.6 | 15.7 | 15.43 | 7.69M |
| October 22, 2025 | 15.81 | 15.74 | 15.74 | 15.97 | 15.66 | 7.44M |
| October 21, 2025 | 15.65 | 15.83 | 15.83 | 15.89 | 15.42 | 12.45M |
| October 20, 2025 | 14.98 | 15.57 | 15.57 | 16.08 | 14.98 | 14.24M |
| October 17, 2025 | 15.24 | 14.76 | 14.76 | 15.48 | 14.76 | 7.65M |
| October 16, 2025 | 15.26 | 15.28 | 15.28 | 15.45 | 15 | 11.51M |
| October 15, 2025 | 15.3 | 15.2 | 15.2 | 15.3 | 14.33 | 18.16M |
| October 14, 2025 | 14.95 | 15.5 | 15.5 | 15.67 | 14.81 | 14.46M |
| October 13, 2025 | 14.38 | 14.87 | 14.87 | 14.89 | 13.77 | 8.39M |
| October 10, 2025 | 14.57 | 14.92 | 14.92 | 15.26 | 14.56 | 6.28M |
| October 09, 2025 | 14.51 | 14.64 | 14.64 | 14.68 | 14.49 | 3.94M |
| September 30, 2025 | 14.74 | 14.5 | 14.5 | 14.84 | 14.49 | 4.13M |
| September 29, 2025 | 14.7 | 14.72 | 14.72 | 14.96 | 14.42 | 4.54M |
| September 26, 2025 | 14.69 | 14.72 | 14.72 | 15.08 | 14.5 | 4.35M |
| September 25, 2025 | 14.92 | 14.72 | 14.72 | 15.13 | 14.59 | 5.62M |
| September 24, 2025 | 15.02 | 14.94 | 14.94 | 15.15 | 14.8 | 5.67M |
| September 23, 2025 | 15.18 | 15.11 | 15.11 | 15.28 | 14.76 | 6.01M |
| September 22, 2025 | 15.47 | 15.19 | 15.19 | 15.5 | 15.03 | 4.43M |
| September 19, 2025 | 15.42 | 15.12 | 15.12 | 15.66 | 15.06 | 5.82M |
| September 18, 2025 | 15.92 | 15.53 | 15.53 | 16.02 | 15.38 | 9.29M |
| September 17, 2025 | 15.74 | 15.92 | 15.92 | 16.09 | 15.66 | 8.57M |
| September 16, 2025 | 15.35 | 15.74 | 15.74 | 15.75 | 15.31 | 6.67M |
| September 15, 2025 | 15.32 | 15.33 | 15.33 | 15.67 | 15.31 | 4.15M |
| September 12, 2025 | 15.42 | 15.27 | 15.27 | 15.52 | 15.25 | 4.29M |
| September 11, 2025 | 15.35 | 15.4 | 15.4 | 15.46 | 15.05 | 5.66M |
| September 10, 2025 | 15.33 | 15.42 | 15.42 | 15.58 | 15.2 | 4.46M |
| September 09, 2025 | 15.4 | 15.28 | 15.28 | 15.47 | 15.21 | 3.78M |
| September 08, 2025 | 15.19 | 15.44 | 15.44 | 15.45 | 15.08 | 4.28M |
| September 05, 2025 | 14.92 | 15.2 | 15.2 | 15.22 | 14.79 | 4.34M |
| September 04, 2025 | 14.92 | 14.99 | 14.99 | 15.2 | 14.68 | 6.3M |
| September 03, 2025 | 15.2 | 14.98 | 14.98 | 15.57 | 14.78 | 7.07M |
| September 02, 2025 | 15.3 | 15.17 | 15.17 | 15.37 | 14.59 | 8.28M |
| September 01, 2025 | 15.06 | 15.18 | 15.18 | 15.25 | 15 | 5.49M |
| August 29, 2025 | 15.42 | 15.07 | 15.07 | 15.48 | 15.03 | 8.33M |
| August 28, 2025 | 15.5 | 15.5 | 15.5 | 16.1 | 14.84 | 14.5M |
| August 27, 2025 | 15.55 | 15.26 | 15.26 | 16.25 | 15.24 | 12.4M |
| August 26, 2025 | 15.56 | 15.76 | 15.76 | 15.88 | 15.41 | 8.98M |
| August 25, 2025 | 15.77 | 15.54 | 15.54 | 15.85 | 15.33 | 9.78M |
| August 22, 2025 | 15.95 | 15.75 | 15.75 | 16.06 | 15.58 | 9.9M |
| August 21, 2025 | 16.22 | 16 | 16 | 16.46 | 15.85 | 10.94M |
| August 20, 2025 | 16.24 | 16.41 | 16.41 | 16.62 | 16.1 | 14.06M |
| August 19, 2025 | 16.23 | 16.64 | 16.64 | 16.96 | 15.85 | 25.68M |
| August 18, 2025 | 15.54 | 15.9 | 15.9 | 16.69 | 15.22 | 19.47M |
| August 15, 2025 | 15.52 | 15.65 | 15.65 | 15.84 | 15.31 | 12.38M |
| August 14, 2025 | 16 | 15.47 | 15.47 | 16.45 | 15.43 | 22.72M |
| August 13, 2025 | 14.86 | 15.72 | 15.72 | 16 | 14.86 | 18.7M |
| August 12, 2025 | 15.11 | 14.85 | 14.85 | 15.11 | 14.78 | 3.17M |
| August 11, 2025 | 14.88 | 15.03 | 15.03 | 15.08 | 14.71 | 4.42M |
| August 08, 2025 | 14.76 | 14.8 | 14.8 | 14.86 | 14.61 | 3.82M |