15.12
+0.33(+2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.97 | 14.79 | 14.79 | 15.05 | 14.76 | 5.58M |
| December 03, 2025 | 15.11 | 15.04 | 15.04 | 15.17 | 14.9 | 6.27M |
| December 02, 2025 | 15.11 | 15.1 | 15.1 | 15.16 | 14.98 | 5.24M |
| December 01, 2025 | 15.11 | 15.12 | 15.12 | 15.31 | 15.02 | 7.31M |
| November 28, 2025 | 14.9 | 15.02 | 15.02 | 15.09 | 14.83 | 6.05M |
| November 27, 2025 | 14.77 | 14.83 | 14.83 | 14.92 | 14.69 | 5.29M |
| November 26, 2025 | 14.95 | 14.69 | 14.69 | 15.16 | 14.65 | 8.64M |
| November 25, 2025 | 15.03 | 15.01 | 15.01 | 15.3 | 14.98 | 9.19M |
| November 24, 2025 | 14.92 | 14.84 | 14.84 | 14.94 | 14.62 | 9.99M |
| November 21, 2025 | 15.2 | 14.66 | 14.66 | 15.2 | 14.66 | 12.37M |
| November 20, 2025 | 15.05 | 15.3 | 15.3 | 15.39 | 15.03 | 11.13M |
| November 19, 2025 | 15.49 | 14.9 | 14.9 | 15.49 | 14.88 | 13.2M |
| November 18, 2025 | 15.38 | 15.39 | 15.39 | 15.53 | 15.3 | 9.09M |
| November 17, 2025 | 15.85 | 15.41 | 15.41 | 15.94 | 15.24 | 14.11M |
| November 14, 2025 | 15.58 | 15.82 | 15.82 | 16.08 | 15.58 | 10.38M |
| November 13, 2025 | 15.71 | 15.8 | 15.8 | 15.97 | 15.5 | 11.34M |
| November 12, 2025 | 15.63 | 15.83 | 15.83 | 16 | 15.5 | 12.93M |
| November 11, 2025 | 15.95 | 15.65 | 15.65 | 16.21 | 15.59 | 17.49M |
| November 10, 2025 | 16.38 | 15.85 | 15.85 | 16.38 | 15.79 | 22.47M |
| November 07, 2025 | 16.38 | 16.42 | 16.42 | 16.6 | 16.1 | 21.5M |
| November 06, 2025 | 16.23 | 16.73 | 16.73 | 16.85 | 15.84 | 31.25M |
| November 05, 2025 | 16.12 | 16.14 | 16.14 | 16.43 | 15.7 | 32.03M |
| November 04, 2025 | 16.63 | 16.48 | 16.48 | 16.96 | 16.28 | 38.07M |
| November 03, 2025 | 15.92 | 16.97 | 16.97 | 17.5 | 15.83 | 60.38M |
| October 31, 2025 | 15.67 | 15.91 | 15.91 | 16.25 | 15.35 | 33.39M |
| October 30, 2025 | 15.17 | 15.66 | 15.66 | 16.02 | 15.05 | 30.27M |
| October 29, 2025 | 14.99 | 15.23 | 15.23 | 15.58 | 14.87 | 19.74M |
| October 28, 2025 | 15.46 | 14.99 | 14.99 | 15.46 | 14.52 | 35.53M |
| October 27, 2025 | 14.97 | 15.26 | 15.26 | 15.68 | 14.87 | 32.02M |
| October 24, 2025 | 14.45 | 14.83 | 14.83 | 14.85 | 14.4 | 14.62M |
| October 23, 2025 | 14.54 | 14.45 | 14.45 | 14.66 | 14.18 | 11.34M |
| October 22, 2025 | 14.9 | 14.54 | 14.54 | 15.03 | 14.07 | 28.12M |
| October 21, 2025 | 14.53 | 15.05 | 15.05 | 15.19 | 14.33 | 29.68M |
| October 20, 2025 | 14.18 | 14.56 | 14.56 | 14.59 | 14.17 | 18.01M |
| October 17, 2025 | 14.17 | 14.03 | 14.03 | 14.89 | 14.01 | 16.17M |
| October 16, 2025 | 14.3 | 14.3 | 14.3 | 14.65 | 14.2 | 13.34M |
| October 15, 2025 | 14.05 | 14.44 | 14.44 | 14.44 | 13.78 | 17.36M |
| October 14, 2025 | 14.14 | 14.05 | 14.05 | 14.58 | 13.95 | 14.96M |
| October 13, 2025 | 13.8 | 14.17 | 14.17 | 14.28 | 13.58 | 13.55M |
| October 10, 2025 | 14.28 | 14.12 | 14.12 | 14.31 | 13.95 | 13.05M |
| October 09, 2025 | 13.95 | 14.11 | 14.11 | 14.52 | 13.88 | 21.58M |
| September 30, 2025 | 13.99 | 13.87 | 13.87 | 14.14 | 13.82 | 10.94M |
| September 29, 2025 | 13.95 | 14.09 | 14.09 | 14.23 | 13.95 | 13.63M |
| September 26, 2025 | 14.28 | 13.95 | 13.95 | 14.35 | 13.95 | 17.64M |
| September 25, 2025 | 14.09 | 14.34 | 14.34 | 14.58 | 13.93 | 30.03M |
| September 24, 2025 | 13.1 | 14.12 | 14.12 | 14.49 | 13.09 | 42.75M |
| September 23, 2025 | 12.97 | 13.19 | 13.19 | 13.23 | 12.71 | 18.25M |
| September 22, 2025 | 13.11 | 12.97 | 12.97 | 13.16 | 12.86 | 12M |
| September 19, 2025 | 12.85 | 13.1 | 13.1 | 13.35 | 12.85 | 18.6M |
| September 18, 2025 | 13.02 | 12.85 | 12.85 | 13.2 | 12.73 | 15.88M |
| September 17, 2025 | 13 | 13.1 | 13.1 | 13.12 | 12.88 | 9.97M |
| September 16, 2025 | 12.77 | 13 | 13 | 13.12 | 12.66 | 12.75M |
| September 15, 2025 | 12.82 | 12.76 | 12.76 | 12.89 | 12.67 | 11.87M |
| September 12, 2025 | 13.14 | 12.82 | 12.82 | 13.21 | 12.81 | 21.26M |
| September 11, 2025 | 12.68 | 13.13 | 13.13 | 13.14 | 12.56 | 21.3M |
| September 10, 2025 | 12.95 | 12.74 | 12.74 | 13.17 | 12.58 | 24.69M |
| September 09, 2025 | 12.35 | 12.74 | 12.74 | 12.88 | 12.35 | 21.6M |
| September 08, 2025 | 12.22 | 12.42 | 12.42 | 12.43 | 12.13 | 8.54M |
| September 05, 2025 | 12.02 | 12.19 | 12.19 | 12.21 | 11.85 | 8.97M |
| September 04, 2025 | 12.05 | 12.01 | 12.01 | 12.23 | 11.85 | 12.08M |