15.70
-0.06(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 15.7 | 15.7 | 15.7 | 15.89 | 15.55 | 4.35M |
| December 09, 2025 | 15.8 | 15.76 | 15.76 | 16.05 | 15.71 | 3.89M |
| December 08, 2025 | 15.61 | 15.9 | 15.9 | 15.94 | 15.6 | 5.14M |
| December 05, 2025 | 15.41 | 15.59 | 15.59 | 15.65 | 15.22 | 4.77M |
| December 04, 2025 | 16.08 | 15.4 | 15.4 | 16.08 | 15.35 | 6.93M |
| December 03, 2025 | 16.08 | 15.84 | 15.84 | 16.65 | 15.54 | 11.73M |
| December 02, 2025 | 16.6 | 16.48 | 16.48 | 16.71 | 16.47 | 6.25M |
| December 01, 2025 | 16.26 | 16.76 | 16.76 | 16.95 | 16.22 | 11M |
| November 28, 2025 | 16.08 | 16.26 | 16.26 | 16.27 | 15.84 | 6.24M |
| November 27, 2025 | 16.07 | 16.1 | 16.1 | 16.41 | 15.83 | 7.46M |
| November 26, 2025 | 16.6 | 16.1 | 16.1 | 16.63 | 16.06 | 10.72M |
| November 25, 2025 | 16.62 | 16.7 | 16.7 | 16.98 | 16.5 | 10.37M |
| November 24, 2025 | 16.42 | 16.78 | 16.78 | 16.89 | 16.16 | 10.87M |
| November 21, 2025 | 16.28 | 16.41 | 16.41 | 17.17 | 16.16 | 13.16M |
| November 20, 2025 | 17.2 | 16.7 | 16.7 | 17.3 | 16.55 | 12.38M |
| November 19, 2025 | 16.52 | 17.01 | 17.01 | 17.07 | 16.41 | 13.47M |
| November 18, 2025 | 16.33 | 16.62 | 16.62 | 17.08 | 16.32 | 13.08M |
| November 17, 2025 | 16.49 | 16.46 | 16.46 | 16.66 | 16.33 | 5.73M |
| November 14, 2025 | 16.23 | 16.26 | 16.26 | 16.49 | 16.14 | 5.63M |
| November 13, 2025 | 16.04 | 16.28 | 16.28 | 16.39 | 16.03 | 6.11M |
| November 12, 2025 | 16.4 | 16.07 | 16.07 | 16.5 | 15.95 | 8.33M |
| November 11, 2025 | 16.44 | 16.48 | 16.48 | 16.6 | 16.37 | 6.68M |
| November 10, 2025 | 16.67 | 16.46 | 16.46 | 16.84 | 16.32 | 8.36M |
| November 07, 2025 | 17 | 16.55 | 16.55 | 17.25 | 16.55 | 12.54M |
| November 06, 2025 | 16.58 | 16.95 | 16.95 | 17 | 16.38 | 10.89M |
| November 05, 2025 | 16.4 | 16.59 | 16.59 | 16.65 | 16.31 | 6.99M |
| November 04, 2025 | 16.87 | 16.54 | 16.54 | 16.91 | 16.47 | 7.3M |
| November 03, 2025 | 16.8 | 16.97 | 16.97 | 16.99 | 16.52 | 8.99M |
| October 31, 2025 | 16.7 | 16.81 | 16.81 | 17 | 16.62 | 8.55M |
| October 30, 2025 | 17.56 | 16.75 | 16.75 | 17.56 | 16.71 | 14.65M |
| October 29, 2025 | 17.29 | 17.51 | 17.51 | 17.66 | 16.95 | 15.66M |
| October 28, 2025 | 17.7 | 17.3 | 17.3 | 17.76 | 17.28 | 14.51M |
| October 27, 2025 | 17.97 | 17.77 | 17.77 | 18.48 | 17.75 | 18.47M |
| October 24, 2025 | 17.56 | 17.62 | 17.62 | 17.97 | 17.49 | 15.87M |
| October 23, 2025 | 17.32 | 17.84 | 17.84 | 18.23 | 16.75 | 21.95M |
| October 22, 2025 | 17.25 | 17.32 | 17.32 | 17.66 | 17.21 | 11.98M |
| October 21, 2025 | 17.5 | 17.61 | 17.61 | 17.68 | 17.25 | 15.95M |
| October 20, 2025 | 18.22 | 17.52 | 17.52 | 18.29 | 17.29 | 17.5M |
| October 17, 2025 | 18.69 | 17.76 | 17.76 | 18.75 | 17.64 | 19.36M |
| October 16, 2025 | 19.14 | 18.73 | 18.73 | 19.71 | 18.45 | 22.51M |
| October 15, 2025 | 20.1 | 19.38 | 19.38 | 20.29 | 19.04 | 31.39M |
| October 14, 2025 | 21.58 | 21.19 | 21.19 | 21.96 | 19.91 | 48.47M |
| October 13, 2025 | 18.56 | 21.59 | 21.59 | 22.14 | 18.56 | 48.5M |
| October 10, 2025 | 17.81 | 19.04 | 19.04 | 19.74 | 17.61 | 42.4M |
| October 09, 2025 | 18.61 | 17.95 | 17.95 | 18.94 | 17.88 | 45.5M |
| September 30, 2025 | 17.58 | 19.86 | 19.86 | 19.86 | 17.2 | 40.34M |
| September 29, 2025 | 16.43 | 16.55 | 16.55 | 16.7 | 16.16 | 11.73M |
| September 26, 2025 | 16.35 | 16.35 | 16.35 | 16.78 | 16.3 | 13.15M |
| September 25, 2025 | 17.03 | 16.54 | 16.54 | 17.44 | 16.49 | 22.65M |
| September 24, 2025 | 16.74 | 17.15 | 17.15 | 17.45 | 16.6 | 31.25M |
| September 23, 2025 | 16.65 | 16.91 | 16.91 | 17 | 16.15 | 23.27M |
| September 22, 2025 | 16.16 | 17 | 17 | 17.17 | 16.02 | 23.75M |
| September 19, 2025 | 16.16 | 16.34 | 16.34 | 16.8 | 16 | 16.95M |
| September 18, 2025 | 16.36 | 16.22 | 16.22 | 16.8 | 16.02 | 26.64M |
| September 17, 2025 | 16.91 | 16.35 | 16.35 | 17.2 | 15.91 | 29.73M |
| September 16, 2025 | 15.38 | 15.53 | 15.53 | 15.53 | 15.23 | 6.61M |
| September 15, 2025 | 15.41 | 15.4 | 15.4 | 15.55 | 15.22 | 5.85M |
| September 12, 2025 | 15.58 | 15.31 | 15.31 | 15.67 | 15.24 | 7.41M |
| September 11, 2025 | 15.24 | 15.61 | 15.61 | 15.62 | 14.88 | 10.75M |
| September 10, 2025 | 15.6 | 15.14 | 15.14 | 15.69 | 15.1 | 11.31M |