16.04
+0.6(+3.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.36 | 15.44 | 15.44 | 15.6 | 14.76 | 3.64M |
| December 03, 2025 | 15.56 | 15.35 | 15.35 | 15.69 | 15.26 | 1.98M |
| December 02, 2025 | 15.58 | 15.51 | 15.51 | 15.78 | 15.32 | 2.07M |
| December 01, 2025 | 15.88 | 15.61 | 15.61 | 16.28 | 15.53 | 3.14M |
| November 28, 2025 | 15.24 | 15.74 | 15.74 | 15.84 | 15.07 | 2.55M |
| November 27, 2025 | 15.16 | 15.17 | 15.17 | 15.41 | 15.11 | 2.2M |
| November 26, 2025 | 15.49 | 15.16 | 15.16 | 15.84 | 15.06 | 2.83M |
| November 25, 2025 | 14.92 | 15.56 | 15.56 | 15.66 | 14.92 | 4.25M |
| November 24, 2025 | 14.82 | 15.07 | 15.07 | 15.21 | 14.75 | 3.1M |
| November 21, 2025 | 15.45 | 14.78 | 14.78 | 15.65 | 14.53 | 5.15M |
| November 20, 2025 | 15.65 | 15.58 | 15.58 | 15.76 | 15.35 | 3.01M |
| November 19, 2025 | 15.75 | 15.56 | 15.56 | 15.91 | 15.43 | 3.54M |
| November 18, 2025 | 15.91 | 15.75 | 15.75 | 15.95 | 15.6 | 3.91M |
| November 17, 2025 | 16.38 | 15.85 | 15.85 | 16.66 | 15.6 | 7.28M |
| November 14, 2025 | 16.03 | 16.28 | 16.28 | 16.65 | 15.96 | 4.41M |
| November 13, 2025 | 15.79 | 16.16 | 16.16 | 16.5 | 15.66 | 5.95M |
| November 12, 2025 | 15.98 | 15.83 | 15.83 | 16.03 | 15.71 | 3.05M |
| November 11, 2025 | 16.1 | 15.96 | 15.96 | 16.21 | 15.7 | 4.34M |
| November 10, 2025 | 15.61 | 16.06 | 16.06 | 16.49 | 15.35 | 8.31M |
| November 07, 2025 | 15.82 | 15.42 | 15.42 | 15.82 | 15.31 | 4.74M |
| November 06, 2025 | 15.82 | 15.77 | 15.77 | 16.07 | 15.56 | 6.24M |
| November 05, 2025 | 14.78 | 15.63 | 15.63 | 15.88 | 14.66 | 8.69M |
| November 04, 2025 | 14.76 | 14.8 | 14.8 | 14.96 | 14.68 | 2.96M |
| November 03, 2025 | 14.73 | 14.86 | 14.86 | 15.13 | 14.55 | 4.04M |
| October 31, 2025 | 14.44 | 14.52 | 14.52 | 14.7 | 14.4 | 2.91M |
| October 30, 2025 | 14.79 | 14.44 | 14.44 | 14.82 | 14.4 | 3.09M |
| October 29, 2025 | 15 | 14.76 | 14.76 | 15.16 | 14.63 | 4.2M |
| October 28, 2025 | 14.97 | 14.97 | 14.97 | 15.29 | 14.9 | 4.46M |
| October 27, 2025 | 15.05 | 14.97 | 14.97 | 15.13 | 14.61 | 4.92M |
| October 24, 2025 | 14.79 | 14.97 | 14.97 | 15.38 | 14.7 | 5.8M |
| October 23, 2025 | 14.68 | 14.78 | 14.78 | 14.88 | 14.36 | 6.05M |
| October 22, 2025 | 14.71 | 14.75 | 14.75 | 14.98 | 14.5 | 5.31M |
| October 21, 2025 | 13.77 | 14.76 | 14.76 | 14.83 | 13.51 | 10.3M |
| October 20, 2025 | 14.14 | 13.7 | 13.7 | 14.14 | 13.6 | 4.4M |
| October 17, 2025 | 13.44 | 13.88 | 13.88 | 14.2 | 13.2 | 6.47M |
| October 16, 2025 | 13.63 | 13.36 | 13.36 | 13.66 | 13.23 | 2.78M |
| October 15, 2025 | 13.72 | 13.66 | 13.66 | 13.72 | 13.35 | 2.73M |
| October 14, 2025 | 13.47 | 13.53 | 13.53 | 13.8 | 13.28 | 2.98M |
| October 13, 2025 | 12.74 | 13.4 | 13.4 | 13.56 | 12.68 | 3.32M |
| October 10, 2025 | 13.52 | 13.77 | 13.77 | 13.87 | 13.45 | 3.02M |
| October 09, 2025 | 13.91 | 13.58 | 13.58 | 14.07 | 13.52 | 4.42M |
| September 30, 2025 | 13.9 | 13.9 | 13.9 | 14.26 | 13.76 | 4.46M |
| September 29, 2025 | 13.62 | 13.99 | 13.99 | 13.99 | 13.34 | 5.79M |
| September 26, 2025 | 13.34 | 13.6 | 13.6 | 13.86 | 13.34 | 4.6M |
| September 25, 2025 | 13.18 | 13.42 | 13.42 | 13.55 | 12.91 | 4.25M |
| September 24, 2025 | 13.12 | 13.18 | 13.18 | 13.32 | 12.99 | 2.62M |
| September 23, 2025 | 13.41 | 13.11 | 13.11 | 13.41 | 12.81 | 3.66M |
| September 22, 2025 | 13.51 | 13.31 | 13.31 | 13.56 | 13.21 | 2.8M |
| September 19, 2025 | 13.41 | 13.53 | 13.53 | 13.64 | 13.21 | 2.6M |
| September 18, 2025 | 13.74 | 13.43 | 13.43 | 13.8 | 13.32 | 5.03M |
| September 17, 2025 | 14.05 | 13.71 | 13.71 | 14.05 | 13.55 | 5.4M |
| September 16, 2025 | 14.4 | 13.91 | 13.91 | 14.4 | 13.76 | 8.36M |
| September 15, 2025 | 14.06 | 14.48 | 14.48 | 15.25 | 14.06 | 12.18M |
| September 12, 2025 | 14.11 | 13.96 | 13.96 | 14.11 | 13.66 | 6.73M |
| September 11, 2025 | 14.39 | 14.11 | 14.11 | 14.54 | 13.87 | 8.86M |
| September 10, 2025 | 12.92 | 14.38 | 14.38 | 15.28 | 12.82 | 13.97M |
| September 09, 2025 | 13.04 | 12.87 | 12.87 | 13.07 | 12.78 | 2.14M |
| September 08, 2025 | 12.77 | 13 | 13 | 13.03 | 12.62 | 2.63M |
| September 05, 2025 | 12.66 | 12.79 | 12.79 | 12.8 | 12.41 | 2.68M |
| September 04, 2025 | 12.59 | 12.7 | 12.7 | 12.82 | 12.4 | 2.97M |