15.99
+0.14(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.24 | 15.85 | 15.85 | 16.24 | 15.72 | 2.34M |
| December 03, 2025 | 16.27 | 16.11 | 16.11 | 16.3 | 16 | 1.84M |
| December 02, 2025 | 16.4 | 16.16 | 16.16 | 16.44 | 16.16 | 1.4M |
| December 01, 2025 | 16.36 | 16.44 | 16.44 | 16.55 | 16.32 | 1.95M |
| November 28, 2025 | 16.24 | 16.32 | 16.32 | 16.39 | 16.07 | 1.81M |
| November 27, 2025 | 16.15 | 16.24 | 16.24 | 16.4 | 16.06 | 1.99M |
| November 26, 2025 | 16.19 | 16.14 | 16.14 | 16.38 | 16.06 | 1.85M |
| November 25, 2025 | 16.38 | 16.22 | 16.22 | 16.4 | 16.03 | 2.3M |
| November 24, 2025 | 16.08 | 16.17 | 16.17 | 16.38 | 15.96 | 2.63M |
| November 21, 2025 | 16.58 | 15.9 | 15.9 | 16.65 | 15.8 | 3.25M |
| November 20, 2025 | 16.7 | 16.56 | 16.56 | 16.95 | 16.44 | 2.39M |
| November 19, 2025 | 16.75 | 16.65 | 16.65 | 16.96 | 16.6 | 3.2M |
| November 18, 2025 | 17.34 | 16.78 | 16.78 | 17.34 | 16.77 | 3.38M |
| November 17, 2025 | 17.48 | 17.22 | 17.22 | 17.64 | 17.09 | 2.41M |
| November 14, 2025 | 17.6 | 17.5 | 17.5 | 17.95 | 17.5 | 3.12M |
| November 13, 2025 | 17.47 | 17.59 | 17.59 | 17.73 | 17.29 | 2.42M |
| November 12, 2025 | 17.58 | 17.56 | 17.56 | 17.84 | 17.35 | 3.12M |
| November 11, 2025 | 17.68 | 17.54 | 17.54 | 17.69 | 17.45 | 2.29M |
| November 10, 2025 | 17.68 | 17.6 | 17.6 | 17.82 | 17.4 | 2.39M |
| November 07, 2025 | 17.82 | 17.6 | 17.6 | 17.82 | 17.59 | 2.72M |
| November 06, 2025 | 17.97 | 17.84 | 17.84 | 17.99 | 17.8 | 2.48M |
| November 05, 2025 | 17.8 | 17.95 | 17.95 | 18.13 | 17.8 | 2.64M |
| November 04, 2025 | 18.08 | 17.99 | 17.99 | 18.31 | 17.8 | 3.34M |
| November 03, 2025 | 18.19 | 18.1 | 18.1 | 18.24 | 17.83 | 3.79M |
| October 31, 2025 | 18.03 | 18.25 | 18.25 | 18.58 | 18.03 | 4M |
| October 30, 2025 | 18.75 | 18.03 | 18.03 | 18.75 | 18 | 5.77M |
| October 29, 2025 | 18.89 | 18.74 | 18.74 | 19.08 | 18.36 | 7.29M |
| October 28, 2025 | 19.5 | 18.85 | 18.85 | 19.53 | 18.53 | 10.72M |
| October 27, 2025 | 18.4 | 19.58 | 19.58 | 20.56 | 18.32 | 12.99M |
| October 24, 2025 | 18 | 18.2 | 18.2 | 18.25 | 17.87 | 2.81M |
| October 23, 2025 | 18.01 | 17.94 | 17.94 | 18.03 | 17.71 | 2.33M |
| October 22, 2025 | 18 | 17.96 | 17.96 | 18.45 | 17.9 | 3.95M |
| October 21, 2025 | 17.99 | 18.41 | 18.01 | 18.48 | 17.85 | 3.26M |
| October 20, 2025 | 17.97 | 18.02 | 17.63 | 18.18 | 17.92 | 2.49M |
| October 17, 2025 | 18.15 | 17.83 | 17.83 | 18.47 | 17.8 | 3.3M |
| October 16, 2025 | 18.43 | 18.24 | 18.24 | 18.76 | 18.17 | 3.95M |
| October 15, 2025 | 17.24 | 18.43 | 18.43 | 18.48 | 17.24 | 7.22M |
| October 14, 2025 | 17.4 | 17.19 | 17.19 | 17.6 | 17.11 | 3.29M |
| October 13, 2025 | 17.03 | 17.35 | 17.35 | 17.48 | 16 | 3.86M |
| October 10, 2025 | 17.66 | 17.69 | 17.69 | 18.04 | 17.48 | 3.16M |
| October 09, 2025 | 17.72 | 17.64 | 17.64 | 17.92 | 17.34 | 4.07M |
| September 30, 2025 | 17.59 | 17.8 | 17.8 | 17.9 | 17.56 | 3.5M |
| September 29, 2025 | 17.6 | 17.63 | 17.63 | 17.9 | 17.45 | 3.7M |
| September 26, 2025 | 17.9 | 17.68 | 17.68 | 18.07 | 17.61 | 4.36M |
| September 25, 2025 | 18.48 | 17.9 | 17.9 | 18.63 | 17.9 | 5.43M |
| September 24, 2025 | 18.46 | 18.55 | 18.55 | 18.7 | 18.25 | 4.23M |
| September 23, 2025 | 18.62 | 18.54 | 18.54 | 18.68 | 18.01 | 8.1M |
| September 22, 2025 | 19.77 | 18.83 | 18.83 | 20 | 18.63 | 11.65M |
| September 19, 2025 | 19.07 | 19.9 | 19.9 | 20.41 | 18.75 | 11.3M |
| September 18, 2025 | 19.39 | 19.17 | 19.17 | 20.45 | 18.98 | 10.48M |
| September 17, 2025 | 18.98 | 19.41 | 19.41 | 19.97 | 18.86 | 8.8M |
| September 16, 2025 | 18.66 | 19.01 | 19.01 | 19.1 | 18.5 | 5.97M |
| September 15, 2025 | 18.75 | 18.66 | 18.66 | 18.96 | 18.62 | 4.5M |
| September 12, 2025 | 19.1 | 18.81 | 18.81 | 19.13 | 18.61 | 4.45M |
| September 11, 2025 | 18.99 | 19.1 | 19.1 | 19.15 | 18.47 | 5.58M |
| September 10, 2025 | 18.7 | 19.05 | 19.05 | 19.3 | 18.46 | 7.2M |
| September 09, 2025 | 19.49 | 18.77 | 18.77 | 19.49 | 18.7 | 7.06M |
| September 08, 2025 | 19.12 | 19.54 | 19.54 | 19.89 | 19.11 | 8.03M |
| September 05, 2025 | 19.58 | 19.56 | 19.56 | 19.76 | 18.85 | 8.96M |
| September 04, 2025 | 19.47 | 18.96 | 18.96 | 19.52 | 18.6 | 8.21M |