15.94
+0.09(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.96 | 15.85 | 15.85 | 16.03 | 15.79 | 2.59M |
| December 03, 2025 | 16.01 | 15.96 | 15.96 | 16.14 | 15.82 | 2.67M |
| December 02, 2025 | 16.38 | 16.02 | 16.02 | 16.41 | 16.02 | 2.53M |
| December 01, 2025 | 16.2 | 16.36 | 16.36 | 16.46 | 16.19 | 3.15M |
| November 28, 2025 | 15.96 | 16.16 | 16.16 | 16.18 | 15.91 | 1.98M |
| November 27, 2025 | 16.03 | 16.01 | 16.01 | 16.18 | 15.98 | 2.04M |
| November 26, 2025 | 16.38 | 16.04 | 16.04 | 16.38 | 16 | 2.59M |
| November 25, 2025 | 16.25 | 16.32 | 16.32 | 16.45 | 16.13 | 3.04M |
| November 24, 2025 | 15.87 | 16.25 | 16.25 | 16.32 | 15.8 | 3.92M |
| November 21, 2025 | 16.3 | 15.75 | 15.75 | 16.5 | 15.75 | 5.13M |
| November 20, 2025 | 16.32 | 16.34 | 16.34 | 16.69 | 16.24 | 3.93M |
| November 19, 2025 | 16.26 | 16.32 | 16.32 | 16.41 | 16.11 | 3.88M |
| November 18, 2025 | 16.71 | 16.25 | 16.25 | 16.71 | 16.21 | 5.19M |
| November 17, 2025 | 16.85 | 16.74 | 16.74 | 16.87 | 16.63 | 3.07M |
| November 14, 2025 | 16.68 | 16.68 | 16.68 | 16.9 | 16.62 | 2.83M |
| November 13, 2025 | 16.64 | 16.84 | 16.84 | 16.85 | 16.5 | 3.85M |
| November 12, 2025 | 16.96 | 16.65 | 16.65 | 16.96 | 16.43 | 5.28M |
| November 11, 2025 | 16.8 | 16.91 | 16.91 | 17 | 16.79 | 4M |
| November 10, 2025 | 16.84 | 16.85 | 16.85 | 16.94 | 16.72 | 3.95M |
| November 07, 2025 | 17.05 | 16.82 | 16.82 | 17.12 | 16.78 | 5.4M |
| November 06, 2025 | 16.94 | 17.19 | 17.19 | 17.25 | 16.91 | 5.5M |
| November 05, 2025 | 16.78 | 16.98 | 16.98 | 17.05 | 16.66 | 4.3M |
| November 04, 2025 | 17.09 | 16.91 | 16.91 | 17.16 | 16.8 | 4.92M |
| November 03, 2025 | 17.42 | 17.16 | 17.16 | 17.47 | 16.91 | 8.13M |
| October 31, 2025 | 17.35 | 17.47 | 17.47 | 17.55 | 17.1 | 6.46M |
| October 30, 2025 | 18.06 | 17.4 | 17.4 | 18.09 | 17.35 | 13.37M |
| October 29, 2025 | 17.87 | 18.03 | 18.03 | 18.07 | 17.69 | 10.58M |
| October 28, 2025 | 18.02 | 17.9 | 17.9 | 18.21 | 17.83 | 13.12M |
| October 27, 2025 | 17.52 | 18.36 | 18.36 | 18.5 | 17.48 | 20.93M |
| October 24, 2025 | 17.19 | 17.22 | 17.22 | 17.48 | 17.16 | 9.66M |
| October 23, 2025 | 17.16 | 17.18 | 17.18 | 17.18 | 16.8 | 5.76M |
| October 22, 2025 | 17.3 | 17.22 | 17.22 | 17.42 | 17.13 | 6.52M |
| October 21, 2025 | 17.34 | 17.41 | 17.41 | 17.47 | 17.23 | 6.11M |
| October 20, 2025 | 17.47 | 17.33 | 17.33 | 17.59 | 17.2 | 8.32M |
| October 17, 2025 | 17.62 | 17.38 | 17.38 | 18.32 | 17.35 | 13.51M |
| October 16, 2025 | 18.26 | 18.17 | 18.17 | 18.61 | 18.02 | 12.37M |
| October 15, 2025 | 19.15 | 18.46 | 18.46 | 19.15 | 18.29 | 22.48M |
| October 14, 2025 | 19.83 | 19.25 | 19.25 | 20.11 | 19.01 | 31.55M |
| October 13, 2025 | 18.48 | 20.32 | 20.32 | 21.58 | 18.47 | 40M |
| October 10, 2025 | 17.62 | 18.4 | 18.4 | 18.5 | 17.62 | 24.75M |
| October 09, 2025 | 17.08 | 17.6 | 17.6 | 17.6 | 17.04 | 14.31M |
| September 30, 2025 | 16.77 | 16.88 | 16.88 | 17.02 | 16.7 | 5.83M |
| September 29, 2025 | 16.76 | 16.76 | 16.76 | 16.87 | 16.45 | 5.05M |
| September 26, 2025 | 16.65 | 16.72 | 16.72 | 17.04 | 16.61 | 6.49M |
| September 25, 2025 | 16.73 | 16.73 | 16.73 | 17.06 | 16.72 | 7.01M |
| September 24, 2025 | 16.49 | 17.07 | 17.07 | 17.08 | 16.47 | 8.48M |
| September 23, 2025 | 16.68 | 16.65 | 16.65 | 16.84 | 16.1 | 9.64M |
| September 22, 2025 | 16.72 | 16.78 | 16.78 | 16.97 | 16.63 | 6.41M |
| September 19, 2025 | 16.73 | 16.81 | 16.81 | 17.09 | 16.69 | 8.66M |
| September 18, 2025 | 17.75 | 16.93 | 16.93 | 17.75 | 16.76 | 17.54M |
| September 17, 2025 | 18 | 17.78 | 17.78 | 18 | 17.65 | 12.36M |
| September 16, 2025 | 18.02 | 18.12 | 18.12 | 18.15 | 17.62 | 18.22M |
| September 15, 2025 | 17.42 | 18.24 | 18.24 | 18.24 | 17.38 | 22.25M |
| September 12, 2025 | 17.6 | 17.41 | 17.41 | 17.62 | 17.26 | 10.71M |
| September 11, 2025 | 17.12 | 17.56 | 17.56 | 17.56 | 16.9 | 13.45M |
| September 10, 2025 | 17.36 | 17.14 | 17.14 | 17.45 | 17.01 | 11.48M |
| September 09, 2025 | 17.73 | 17.33 | 17.33 | 18 | 17.15 | 16.34M |
| September 08, 2025 | 17.69 | 17.88 | 17.88 | 18.19 | 17.41 | 18.85M |
| September 05, 2025 | 17.39 | 17.78 | 17.78 | 17.78 | 17.27 | 16.7M |
| September 04, 2025 | 18.2 | 17.44 | 17.44 | 18.43 | 17.03 | 25.06M |