15.45
+0.01(+0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 15.46 | 15.44 | 15.44 | 15.49 | 15.35 | 34.91M |
| December 23, 2025 | 15.58 | 15.49 | 15.49 | 15.59 | 15.45 | 32.82M |
| December 22, 2025 | 15.72 | 15.59 | 15.59 | 15.84 | 15.58 | 51M |
| December 19, 2025 | 15.48 | 15.71 | 15.71 | 15.74 | 15.46 | 47.18M |
| December 18, 2025 | 15.61 | 15.48 | 15.48 | 15.61 | 15.47 | 39.26M |
| December 17, 2025 | 15.61 | 15.65 | 15.65 | 15.72 | 15.53 | 45.66M |
| December 16, 2025 | 15.81 | 15.66 | 15.66 | 15.92 | 15.61 | 70.83M |
| December 15, 2025 | 15.6 | 15.8 | 15.8 | 15.87 | 15.46 | 100.24M |
| December 12, 2025 | 15.44 | 15.72 | 15.72 | 15.82 | 15.22 | 151.19M |
| December 11, 2025 | 15.28 | 15.48 | 15.48 | 15.54 | 15.23 | 72.66M |
| December 10, 2025 | 15.11 | 15.35 | 15.35 | 15.36 | 15.01 | 48.45M |
| December 09, 2025 | 15.21 | 15.15 | 15.15 | 15.39 | 15.13 | 53.01M |
| December 08, 2025 | 15.51 | 15.24 | 15.24 | 15.52 | 15.22 | 76.62M |
| December 05, 2025 | 15.38 | 15.45 | 15.45 | 15.48 | 15.33 | 49.51M |
| December 04, 2025 | 15.4 | 15.35 | 15.35 | 15.54 | 15.1 | 64.62M |
| December 03, 2025 | 15.44 | 15.38 | 15.38 | 15.58 | 15.31 | 50.82M |
| December 02, 2025 | 15.46 | 15.52 | 15.52 | 15.87 | 15.4 | 100.43M |
| December 01, 2025 | 15.42 | 15.47 | 15.47 | 15.75 | 15.28 | 178.35M |
| November 28, 2025 | 14.86 | 14.97 | 14.97 | 15 | 14.81 | 45.61M |
| November 27, 2025 | 14.87 | 14.86 | 14.86 | 15.02 | 14.8 | 29.8M |
| November 26, 2025 | 14.93 | 14.86 | 14.86 | 15.01 | 14.82 | 31.4M |
| November 25, 2025 | 14.87 | 14.92 | 14.92 | 15 | 14.78 | 41.04M |
| November 24, 2025 | 14.9 | 14.79 | 14.79 | 14.91 | 14.73 | 41.26M |
| November 21, 2025 | 14.9 | 14.7 | 14.7 | 14.98 | 14.7 | 55.71M |
| November 20, 2025 | 15.31 | 15.02 | 15.02 | 15.38 | 15.01 | 58.28M |
| November 19, 2025 | 15.38 | 15.3 | 15.3 | 15.45 | 15.2 | 44.74M |
| November 18, 2025 | 15.63 | 15.38 | 15.38 | 15.68 | 15.35 | 61.53M |
| November 17, 2025 | 15.77 | 15.66 | 15.66 | 15.83 | 15.65 | 29.95M |
| November 14, 2025 | 15.87 | 15.81 | 15.81 | 15.97 | 15.81 | 27.12M |
| November 13, 2025 | 15.67 | 15.92 | 15.92 | 15.97 | 15.66 | 43.21M |
| November 12, 2025 | 15.91 | 15.66 | 15.66 | 15.91 | 15.6 | 57.18M |
| November 11, 2025 | 16.08 | 15.9 | 15.9 | 16.09 | 15.88 | 38.74M |
| November 10, 2025 | 15.97 | 16.08 | 16.08 | 16.17 | 15.91 | 42.37M |
| November 07, 2025 | 15.85 | 15.97 | 15.97 | 16.06 | 15.79 | 37.72M |
| November 06, 2025 | 15.87 | 15.88 | 15.88 | 15.97 | 15.87 | 41.2M |
| November 05, 2025 | 15.9 | 15.9 | 15.9 | 15.96 | 15.73 | 54.16M |
| November 04, 2025 | 16.2 | 15.97 | 15.97 | 16.26 | 15.95 | 55.66M |
| November 03, 2025 | 16.63 | 16.22 | 16.22 | 16.69 | 16.07 | 88.01M |
| October 31, 2025 | 16.98 | 16.63 | 16.63 | 17.05 | 16.63 | 70.75M |
| October 30, 2025 | 16.65 | 16.75 | 16.75 | 16.9 | 16.61 | 41.62M |
| October 29, 2025 | 16.57 | 16.69 | 16.69 | 16.71 | 16.48 | 29.92M |
| October 28, 2025 | 16.69 | 16.56 | 16.56 | 16.7 | 16.47 | 31.04M |
| October 27, 2025 | 16.78 | 16.68 | 16.68 | 16.78 | 16.62 | 34.64M |
| October 24, 2025 | 16.57 | 16.68 | 16.68 | 16.77 | 16.5 | 32.43M |
| October 23, 2025 | 16.47 | 16.53 | 16.53 | 16.54 | 16.32 | 25.99M |
| October 22, 2025 | 16.48 | 16.46 | 16.46 | 16.53 | 16.43 | 21.66M |
| October 21, 2025 | 16.45 | 16.51 | 16.51 | 16.54 | 16.42 | 30.58M |
| October 20, 2025 | 16.5 | 16.44 | 16.44 | 16.58 | 16.35 | 27.86M |
| October 17, 2025 | 16.72 | 16.35 | 16.35 | 16.84 | 16.35 | 48.23M |
| October 16, 2025 | 16.79 | 16.79 | 16.79 | 17.05 | 16.71 | 39.14M |
| October 15, 2025 | 16.55 | 16.82 | 16.82 | 16.83 | 16.52 | 46.77M |
| October 14, 2025 | 16.85 | 16.52 | 16.52 | 16.96 | 16.5 | 56.9M |
| October 13, 2025 | 16.68 | 16.79 | 16.79 | 16.84 | 16.49 | 56.75M |
| October 10, 2025 | 17.45 | 17.13 | 17.13 | 17.49 | 17.11 | 54.4M |
| October 09, 2025 | 17.38 | 17.52 | 17.52 | 17.57 | 17.16 | 86.5M |
| September 30, 2025 | 16.93 | 17.12 | 17.12 | 17.12 | 16.87 | 51.66M |
| September 29, 2025 | 17.04 | 16.9 | 16.9 | 17.07 | 16.68 | 82.78M |
| September 26, 2025 | 17.09 | 17.04 | 17.04 | 17.5 | 17 | 79.48M |
| September 25, 2025 | 17.46 | 17.16 | 17.16 | 17.57 | 17.1 | 112.66M |
| September 24, 2025 | 18.25 | 17.66 | 17.66 | 18.25 | 17.26 | 163.29M |