15.92
+0.09(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 15.8 | 15.92 | 15.92 | 16.1 | 15.63 | 2.36M |
| December 04, 2025 | 15.77 | 15.83 | 15.83 | 15.95 | 15.76 | 1.58M |
| December 03, 2025 | 15.85 | 15.8 | 15.8 | 15.88 | 15.56 | 2.21M |
| December 02, 2025 | 15.92 | 15.85 | 15.85 | 15.99 | 15.78 | 2.26M |
| December 01, 2025 | 15.48 | 15.91 | 15.91 | 16.02 | 15.4 | 6.88M |
| November 28, 2025 | 15.14 | 15.56 | 15.56 | 15.8 | 15.07 | 7.6M |
| November 27, 2025 | 15.01 | 15.05 | 15.05 | 15.18 | 15.01 | 1.05M |
| November 26, 2025 | 15.1 | 15.06 | 15.06 | 15.22 | 15.05 | 1.33M |
| November 25, 2025 | 15 | 15.06 | 15.06 | 15.18 | 14.99 | 1.61M |
| November 24, 2025 | 15.1 | 14.96 | 14.96 | 15.1 | 14.81 | 2.75M |
| November 21, 2025 | 15.48 | 15 | 15 | 15.57 | 14.98 | 3.32M |
| November 20, 2025 | 15.77 | 15.56 | 15.56 | 15.79 | 15.48 | 1.55M |
| November 19, 2025 | 15.85 | 15.72 | 15.72 | 15.95 | 15.65 | 1.44M |
| November 18, 2025 | 15.88 | 15.91 | 15.91 | 15.94 | 15.7 | 1.76M |
| November 17, 2025 | 15.92 | 15.9 | 15.9 | 16.04 | 15.8 | 1.51M |
| November 14, 2025 | 15.98 | 16.03 | 16.03 | 16.13 | 15.86 | 2.45M |
| November 13, 2025 | 15.97 | 15.98 | 15.98 | 16.02 | 15.88 | 1.73M |
| November 12, 2025 | 16.15 | 15.94 | 15.94 | 16.15 | 15.93 | 1.8M |
| November 11, 2025 | 16.15 | 16.1 | 16.1 | 16.2 | 16.04 | 1.53M |
| November 10, 2025 | 16.26 | 16.15 | 16.15 | 16.28 | 16.03 | 2.7M |
| November 07, 2025 | 15.95 | 16.25 | 16.25 | 16.55 | 15.93 | 4.85M |
| November 06, 2025 | 15.79 | 16.01 | 16.01 | 16.05 | 15.75 | 3.52M |
| November 05, 2025 | 15.59 | 15.8 | 15.8 | 15.82 | 15.58 | 1.7M |
| November 04, 2025 | 15.77 | 15.65 | 15.65 | 15.8 | 15.61 | 1.49M |
| November 03, 2025 | 15.78 | 15.83 | 15.83 | 15.84 | 15.62 | 1.78M |
| October 31, 2025 | 15.58 | 15.71 | 15.71 | 15.86 | 15.57 | 2.27M |
| October 30, 2025 | 15.42 | 15.61 | 15.61 | 15.83 | 15.32 | 4.2M |
| October 29, 2025 | 15.4 | 15.45 | 15.45 | 15.48 | 15.26 | 2.62M |
| October 28, 2025 | 15.4 | 15.43 | 15.43 | 15.52 | 15.29 | 2.77M |
| October 27, 2025 | 15.62 | 15.51 | 15.51 | 15.62 | 15.45 | 1.91M |
| October 24, 2025 | 15.4 | 15.5 | 15.5 | 15.55 | 15.4 | 1.8M |
| October 23, 2025 | 15.41 | 15.45 | 15.45 | 15.65 | 15.29 | 2.65M |
| October 22, 2025 | 15.27 | 15.46 | 15.46 | 15.56 | 15.27 | 2.14M |
| October 21, 2025 | 15.16 | 15.33 | 15.33 | 15.33 | 15.16 | 1.38M |
| October 20, 2025 | 15.16 | 15.15 | 15.15 | 15.23 | 15.08 | 1.14M |
| October 17, 2025 | 15.33 | 15.07 | 15.07 | 15.38 | 15.03 | 2.47M |
| October 16, 2025 | 15.38 | 15.38 | 15.38 | 15.48 | 15.29 | 1.38M |
| October 15, 2025 | 15.25 | 15.43 | 15.43 | 15.48 | 15.24 | 1.95M |
| October 14, 2025 | 15.27 | 15.25 | 15.25 | 15.37 | 15.22 | 1.7M |
| October 13, 2025 | 15.02 | 15.3 | 15.3 | 15.34 | 15 | 2.2M |
| October 10, 2025 | 15.38 | 15.47 | 15.47 | 15.64 | 15.3 | 2.64M |
| October 09, 2025 | 15.41 | 15.41 | 15.41 | 15.5 | 15.33 | 2.41M |
| September 30, 2025 | 15.25 | 15.42 | 15.42 | 15.61 | 15.21 | 3.71M |
| September 29, 2025 | 15.36 | 15.37 | 15.37 | 15.4 | 15.19 | 2.47M |
| September 26, 2025 | 15.42 | 15.36 | 15.36 | 15.52 | 15.32 | 1.8M |
| September 25, 2025 | 15.6 | 15.49 | 15.49 | 15.78 | 15.45 | 2.17M |
| September 24, 2025 | 15.69 | 15.47 | 15.47 | 15.7 | 15.39 | 2.68M |
| September 23, 2025 | 15.72 | 15.68 | 15.68 | 15.91 | 15.28 | 5.88M |
| September 22, 2025 | 15.67 | 15.9 | 15.9 | 15.9 | 15.52 | 8.48M |
| September 19, 2025 | 15.12 | 15.14 | 15.14 | 15.22 | 15.03 | 1.45M |
| September 18, 2025 | 15.41 | 15.16 | 15.16 | 15.45 | 15.1 | 2.32M |
| September 17, 2025 | 15.4 | 15.44 | 15.44 | 15.46 | 15.33 | 1.05M |
| September 16, 2025 | 15.36 | 15.41 | 15.41 | 15.44 | 15.26 | 1.61M |
| September 15, 2025 | 15.54 | 15.35 | 15.35 | 15.61 | 15.32 | 1.91M |
| September 12, 2025 | 15.46 | 15.56 | 15.56 | 15.81 | 15.43 | 3.15M |
| September 11, 2025 | 15.58 | 15.52 | 15.52 | 15.58 | 15.31 | 1.95M |
| September 10, 2025 | 15.44 | 15.54 | 15.54 | 15.59 | 15.39 | 1.83M |
| September 09, 2025 | 15.43 | 15.47 | 15.47 | 15.62 | 15.34 | 1.9M |
| September 08, 2025 | 15.37 | 15.47 | 15.47 | 15.49 | 15.37 | 1.6M |
| September 05, 2025 | 15.34 | 15.41 | 15.41 | 15.43 | 15.22 | 1.61M |