15.91
-0.15(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.9 | 16.06 | 16.06 | 16.21 | 15.67 | 19.78M |
| December 03, 2025 | 15.6 | 15.99 | 15.99 | 16.4 | 15.56 | 28.71M |
| December 02, 2025 | 15.51 | 15.66 | 15.66 | 15.95 | 15.48 | 15.04M |
| December 01, 2025 | 15.3 | 15.62 | 15.62 | 15.62 | 15.29 | 16.26M |
| November 28, 2025 | 15.31 | 15.28 | 15.28 | 15.39 | 15.1 | 8.43M |
| November 27, 2025 | 15.49 | 15.35 | 15.35 | 15.54 | 15.16 | 12.61M |
| November 26, 2025 | 15.58 | 15.5 | 15.5 | 15.82 | 15.39 | 11.28M |
| November 25, 2025 | 15.65 | 15.62 | 15.62 | 15.78 | 15.5 | 13.5M |
| November 24, 2025 | 15.35 | 15.66 | 15.66 | 15.88 | 15.35 | 17.66M |
| November 21, 2025 | 15.4 | 15.33 | 15.33 | 15.69 | 15.29 | 16.06M |
| November 20, 2025 | 15.87 | 15.5 | 15.5 | 15.87 | 15.49 | 11.74M |
| November 19, 2025 | 15.95 | 15.91 | 15.91 | 16.09 | 15.6 | 15.97M |
| November 18, 2025 | 15.76 | 15.87 | 15.87 | 16.11 | 15.68 | 16.71M |
| November 17, 2025 | 15.77 | 15.84 | 15.84 | 15.97 | 15.56 | 19.68M |
| November 14, 2025 | 16.08 | 15.8 | 15.8 | 16.35 | 15.79 | 21.19M |
| November 13, 2025 | 16.01 | 16.08 | 16.08 | 16.26 | 15.8 | 29.53M |
| November 12, 2025 | 16.2 | 16.03 | 16.03 | 16.82 | 15.97 | 38.67M |
| November 11, 2025 | 16.08 | 16.03 | 16.03 | 16.24 | 15.77 | 54.58M |
| November 10, 2025 | 14.87 | 16.15 | 16.15 | 16.15 | 14.7 | 71.75M |
| November 07, 2025 | 14.63 | 14.68 | 14.68 | 14.8 | 14.59 | 8.7M |
| November 06, 2025 | 14.7 | 14.62 | 14.62 | 14.8 | 14.53 | 10.99M |
| November 05, 2025 | 14.43 | 14.8 | 14.8 | 14.83 | 14.4 | 16.43M |
| November 04, 2025 | 14.46 | 14.42 | 14.42 | 14.61 | 14.35 | 7.9M |
| November 03, 2025 | 14.52 | 14.46 | 14.46 | 14.57 | 14.39 | 9.53M |
| October 31, 2025 | 14.3 | 14.53 | 14.53 | 14.68 | 14.3 | 12.34M |
| October 30, 2025 | 14.27 | 14.3 | 14.3 | 14.56 | 14.22 | 11.79M |
| October 29, 2025 | 14.23 | 14.28 | 14.28 | 14.37 | 14.12 | 7.08M |
| October 28, 2025 | 14.33 | 14.23 | 14.23 | 14.36 | 14.2 | 5.93M |
| October 27, 2025 | 14.21 | 14.34 | 14.34 | 14.47 | 14.18 | 9.82M |
| October 24, 2025 | 14.37 | 14.3 | 14.3 | 14.42 | 14.19 | 6.38M |
| October 23, 2025 | 14.27 | 14.41 | 14.41 | 14.46 | 14.19 | 6.29M |
| October 22, 2025 | 14.42 | 14.31 | 14.31 | 14.5 | 14.25 | 7.1M |
| October 21, 2025 | 14.6 | 14.47 | 14.47 | 14.64 | 14.46 | 7.03M |
| October 20, 2025 | 14.35 | 14.6 | 14.6 | 14.66 | 14.27 | 10.9M |
| October 17, 2025 | 14.53 | 14.25 | 14.25 | 14.6 | 14.22 | 7.34M |
| October 16, 2025 | 14.61 | 14.52 | 14.52 | 14.68 | 14.51 | 5.65M |
| October 15, 2025 | 14.54 | 14.62 | 14.62 | 14.84 | 14.49 | 11.8M |
| October 14, 2025 | 14.35 | 14.6 | 14.6 | 14.66 | 14.27 | 15.6M |
| October 13, 2025 | 14.18 | 14.34 | 14.34 | 14.47 | 14.11 | 10.4M |
| October 10, 2025 | 14.02 | 14.37 | 14.37 | 14.46 | 14.01 | 18.52M |
| October 09, 2025 | 14.56 | 14.08 | 14.08 | 14.61 | 13.89 | 25.81M |
| September 30, 2025 | 14.69 | 14.68 | 14.68 | 14.75 | 14.58 | 11.19M |
| September 29, 2025 | 14.74 | 14.68 | 14.68 | 14.79 | 14.59 | 11.73M |
| September 26, 2025 | 14.76 | 14.79 | 14.79 | 14.96 | 14.57 | 14.86M |
| September 25, 2025 | 14.85 | 14.88 | 14.88 | 14.91 | 14.72 | 13.29M |
| September 24, 2025 | 14.9 | 14.84 | 14.84 | 14.99 | 14.72 | 16.59M |
| September 23, 2025 | 15 | 15 | 15 | 15.23 | 14.76 | 22.57M |
| September 22, 2025 | 15.45 | 15.11 | 15.11 | 15.45 | 14.86 | 25.58M |
| September 19, 2025 | 15.22 | 15.47 | 15.47 | 15.49 | 14.84 | 40.35M |
| September 18, 2025 | 15.04 | 15.37 | 15.37 | 15.45 | 15.02 | 29.6M |
| September 17, 2025 | 15.49 | 15.04 | 15.04 | 15.54 | 14.99 | 19.14M |
| September 16, 2025 | 15.39 | 15.29 | 15.29 | 15.54 | 15.03 | 23.71M |
| September 15, 2025 | 15.22 | 15.26 | 15.26 | 15.31 | 15.03 | 15.56M |
| September 12, 2025 | 15.39 | 15.22 | 15.22 | 15.56 | 15.2 | 13.9M |
| September 11, 2025 | 15.47 | 15.49 | 15.49 | 15.5 | 15.1 | 20.43M |
| September 10, 2025 | 15.55 | 15.47 | 15.47 | 15.64 | 15.41 | 13.23M |
| September 09, 2025 | 15.54 | 15.58 | 15.58 | 15.63 | 15.38 | 14.4M |
| September 08, 2025 | 15.3 | 15.54 | 15.54 | 15.66 | 15.25 | 23.42M |
| September 05, 2025 | 15.07 | 15.23 | 15.23 | 15.25 | 14.74 | 20.38M |
| September 04, 2025 | 14.91 | 15.07 | 15.07 | 15.2 | 14.86 | 27M |