15.89
-0.23(-1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 16.22 | 15.89 | 15.89 | 16.34 | 15.86 | 4.38M |
| December 11, 2025 | 16.79 | 16.12 | 16.12 | 16.79 | 16.1 | 5.02M |
| December 10, 2025 | 16.46 | 16.69 | 16.69 | 17.07 | 16.38 | 6.55M |
| December 09, 2025 | 16.72 | 16.38 | 16.38 | 16.83 | 16.33 | 4.05M |
| December 08, 2025 | 16.96 | 16.71 | 16.71 | 17.05 | 16.52 | 4.73M |
| December 05, 2025 | 16.58 | 16.8 | 16.8 | 16.97 | 16.35 | 4.51M |
| December 04, 2025 | 16.87 | 16.56 | 16.56 | 16.99 | 16.37 | 6.21M |
| December 03, 2025 | 16.93 | 16.85 | 16.85 | 17.01 | 16.66 | 4.49M |
| December 02, 2025 | 17.16 | 16.91 | 16.91 | 17.34 | 16.81 | 5.92M |
| December 01, 2025 | 17.57 | 17.15 | 17.15 | 17.95 | 17 | 7.13M |
| November 28, 2025 | 16.87 | 17.57 | 17.57 | 17.68 | 16.85 | 7.12M |
| November 27, 2025 | 17.08 | 16.88 | 16.88 | 17.21 | 16.83 | 5.59M |
| November 26, 2025 | 17.12 | 17.16 | 17.16 | 17.92 | 17.02 | 7.74M |
| November 25, 2025 | 17.23 | 17.11 | 17.11 | 17.48 | 16.58 | 6.97M |
| November 24, 2025 | 16.6 | 16.89 | 16.89 | 17.29 | 16.5 | 10.77M |
| November 21, 2025 | 17.33 | 16.24 | 16.24 | 17.99 | 16.17 | 12.54M |
| November 20, 2025 | 17.7 | 17.65 | 17.65 | 18.4 | 17.2 | 16.52M |
| November 19, 2025 | 19.42 | 17.51 | 17.51 | 19.42 | 16.4 | 26.18M |
| November 18, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0 |
| November 17, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0 |
| November 14, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0 |
| November 13, 2025 | 18.32 | 19.85 | 19.85 | 20.2 | 18.06 | 22.87M |
| November 12, 2025 | 17.46 | 18.28 | 18.28 | 18.65 | 17.19 | 15.57M |
| November 11, 2025 | 17.57 | 17.22 | 17.22 | 17.6 | 17.16 | 3.93M |
| November 10, 2025 | 17.7 | 17.5 | 17.5 | 17.73 | 17.26 | 4.63M |
| November 07, 2025 | 17.87 | 17.53 | 17.53 | 17.92 | 17.39 | 6.51M |
| November 06, 2025 | 17.23 | 17.72 | 17.72 | 18.18 | 17.12 | 10.68M |
| November 05, 2025 | 16.96 | 17.14 | 17.14 | 17.25 | 16.61 | 5.97M |
| November 04, 2025 | 17.61 | 17.18 | 17.18 | 17.8 | 17.03 | 8.15M |
| November 03, 2025 | 18.19 | 17.77 | 17.77 | 18.25 | 17.7 | 10.42M |
| October 31, 2025 | 16.45 | 17.84 | 17.84 | 18.22 | 16.45 | 17.98M |
| October 30, 2025 | 17.95 | 16.5 | 16.5 | 17.95 | 16.28 | 16.78M |
| October 29, 2025 | 16.39 | 16.05 | 16.05 | 16.42 | 15.84 | 6.24M |
| October 28, 2025 | 16.56 | 16.4 | 16.4 | 16.56 | 16.1 | 7.51M |
| October 27, 2025 | 17.75 | 16.56 | 16.56 | 17.83 | 16.41 | 12.86M |
| October 24, 2025 | 17.95 | 17.61 | 17.61 | 17.95 | 17.2 | 8.5M |
| October 23, 2025 | 17.99 | 17.82 | 17.82 | 17.99 | 17.33 | 6.24M |
| October 22, 2025 | 18.57 | 17.99 | 17.99 | 18.6 | 17.86 | 8.63M |
| October 21, 2025 | 18.99 | 18.55 | 18.55 | 19.28 | 18.31 | 12M |
| October 20, 2025 | 19.31 | 18.97 | 18.97 | 19.55 | 18.82 | 9.61M |
| October 17, 2025 | 18.86 | 19.23 | 19.23 | 19.8 | 18.75 | 13.96M |
| October 16, 2025 | 18.46 | 18.73 | 18.73 | 19.18 | 18.2 | 17.73M |
| October 15, 2025 | 19.34 | 18.81 | 18.81 | 20.5 | 18.75 | 24.95M |
| October 14, 2025 | 19.12 | 18.83 | 18.83 | 19.8 | 18.5 | 12.73M |
| October 13, 2025 | 16.78 | 19.31 | 19.31 | 19.38 | 16.78 | 18.75M |
| October 10, 2025 | 19.1 | 17.8 | 17.8 | 19.45 | 17.23 | 18.52M |
| October 09, 2025 | 17.86 | 19.21 | 19.21 | 19.22 | 17.86 | 17.19M |
| September 30, 2025 | 17.18 | 17.95 | 17.95 | 18.75 | 17.01 | 13.74M |
| September 29, 2025 | 16.42 | 17.2 | 17.2 | 17.24 | 16.03 | 14.41M |
| September 26, 2025 | 16.1 | 16.41 | 16.41 | 16.86 | 15 | 14.25M |
| September 25, 2025 | 15.76 | 16.25 | 16.25 | 16.68 | 15.67 | 14.81M |
| September 24, 2025 | 14.5 | 15.74 | 15.74 | 15.89 | 14.38 | 13.51M |
| September 23, 2025 | 14.66 | 14.6 | 14.6 | 14.77 | 14.03 | 5.97M |
| September 22, 2025 | 14.88 | 14.67 | 14.67 | 14.88 | 14.46 | 3.06M |
| September 19, 2025 | 14.69 | 14.87 | 14.87 | 14.87 | 14.51 | 3.99M |
| September 18, 2025 | 15.16 | 14.69 | 14.69 | 15.18 | 14.6 | 6.36M |
| September 17, 2025 | 15.29 | 15.13 | 15.13 | 15.36 | 15.11 | 4.35M |
| September 16, 2025 | 15.22 | 15.37 | 15.37 | 15.46 | 15.08 | 5.05M |
| September 15, 2025 | 15.19 | 15.22 | 15.22 | 15.26 | 14.91 | 4.92M |
| September 12, 2025 | 15.68 | 15.18 | 15.18 | 15.68 | 15.17 | 6.6M |