15.90
-0.02(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 23, 2025 | 19.02 | 18.7 | 18.7 | 19.04 | 18.48 | 67.6M |
| September 22, 2025 | 19.25 | 19.06 | 19.06 | 19.34 | 18.81 | 72.75M |
| September 19, 2025 | 18.8 | 19.25 | 19.25 | 19.29 | 18.55 | 96.13M |
| September 18, 2025 | 18.9 | 18.81 | 18.81 | 19.25 | 18.61 | 77.04M |
| September 17, 2025 | 18.68 | 18.9 | 18.9 | 19.22 | 18.56 | 75.31M |
| September 16, 2025 | 18.8 | 18.68 | 18.68 | 19.26 | 18.56 | 74.6M |
| September 15, 2025 | 18.47 | 18.76 | 18.76 | 18.9 | 18.45 | 60.01M |
| September 12, 2025 | 18.91 | 18.55 | 18.55 | 19.01 | 18.5 | 63.03M |
| September 11, 2025 | 18.9 | 18.97 | 18.97 | 18.97 | 18.64 | 48.36M |
| September 10, 2025 | 18.93 | 18.85 | 18.85 | 19.02 | 18.72 | 40.08M |
| September 09, 2025 | 18.96 | 18.99 | 18.99 | 19.12 | 18.82 | 59.14M |
| September 08, 2025 | 19.03 | 18.95 | 18.95 | 19.33 | 18.92 | 62.82M |
| September 05, 2025 | 18.72 | 19.02 | 19.02 | 19.05 | 18.51 | 59.37M |
| September 04, 2025 | 19.01 | 18.7 | 18.7 | 19.17 | 18.47 | 92.07M |
| September 03, 2025 | 19.06 | 19.05 | 19.05 | 19.25 | 18.76 | 79.63M |
| September 02, 2025 | 19.16 | 18.95 | 18.95 | 19.38 | 18.8 | 73.94M |
| September 01, 2025 | 18.79 | 19.04 | 19.04 | 19.54 | 18.79 | 124.72M |
| August 29, 2025 | 19.09 | 18.79 | 18.79 | 19.36 | 18.75 | 115.97M |
| August 28, 2025 | 18.71 | 18.93 | 18.93 | 19.05 | 18.44 | 89.73M |
| August 27, 2025 | 19.6 | 18.91 | 18.91 | 19.88 | 18.9 | 123.05M |
| August 26, 2025 | 20.5 | 19.65 | 19.65 | 20.5 | 19.26 | 166.66M |
| August 25, 2025 | 20.49 | 20.53 | 20.53 | 20.63 | 19.95 | 138.16M |
| August 22, 2025 | 19.89 | 20.21 | 20.21 | 20.27 | 19.74 | 98.46M |
| August 21, 2025 | 20.15 | 19.8 | 19.8 | 20.15 | 19.6 | 141.43M |
| August 20, 2025 | 18.03 | 19.8 | 19.8 | 19.8 | 17.98 | 206.88M |
| August 19, 2025 | 18.33 | 18 | 18 | 18.34 | 17.9 | 68.15M |
| August 18, 2025 | 18.67 | 18.25 | 18.25 | 18.75 | 18.25 | 85.36M |
| August 15, 2025 | 18.17 | 18.4 | 18.4 | 18.78 | 18.17 | 97.76M |
| August 14, 2025 | 18.05 | 18.06 | 18.06 | 18.22 | 17.9 | 66.11M |