15.93
+0.78(+5.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15.05 | 15.93 | 15.93 | 16 | 15.05 | 39.7M |
| November 06, 2025 | 15.08 | 15.15 | 15.15 | 15.28 | 14.98 | 10.89M |
| November 05, 2025 | 15.2 | 15.19 | 15.19 | 15.28 | 15.06 | 8.41M |
| November 04, 2025 | 15.5 | 15.28 | 15.28 | 15.51 | 15.11 | 12.33M |
| November 03, 2025 | 15.3 | 15.61 | 15.61 | 15.65 | 15.11 | 17.35M |
| October 31, 2025 | 15.2 | 15.3 | 15.3 | 15.66 | 15.04 | 16.17M |
| October 30, 2025 | 15.42 | 15.22 | 15.22 | 15.52 | 15.19 | 13.31M |
| October 29, 2025 | 15.55 | 15.46 | 15.46 | 15.69 | 15.4 | 14.7M |
| October 28, 2025 | 15.19 | 15.62 | 15.62 | 15.95 | 15.15 | 25.09M |
| October 27, 2025 | 15 | 15.24 | 15.24 | 15.4 | 15 | 20.37M |
| October 24, 2025 | 15.9 | 15.26 | 15.26 | 16 | 15.24 | 33.67M |
| October 23, 2025 | 14.34 | 15.07 | 15.07 | 15.35 | 13.78 | 26.61M |
| October 22, 2025 | 14.55 | 14.34 | 14.34 | 14.73 | 14.3 | 11.06M |
| October 21, 2025 | 14.3 | 14.67 | 14.67 | 14.98 | 14.22 | 17.1M |
| October 20, 2025 | 14.62 | 14.22 | 14.22 | 14.74 | 14.04 | 11.36M |
| October 17, 2025 | 14.95 | 14.35 | 14.35 | 15.27 | 14.3 | 15.33M |
| October 16, 2025 | 14.91 | 15.02 | 15.02 | 15.19 | 14.61 | 14.35M |
| October 15, 2025 | 14.89 | 14.95 | 14.95 | 14.99 | 14.56 | 10.6M |
| October 14, 2025 | 15.35 | 14.89 | 14.89 | 15.35 | 14.82 | 14.96M |
| October 13, 2025 | 14.7 | 15.25 | 15.25 | 15.38 | 14.6 | 17.85M |
| October 10, 2025 | 15.08 | 15.1 | 15.1 | 15.25 | 15 | 13.61M |
| October 09, 2025 | 14.88 | 15.13 | 15.13 | 15.25 | 14.69 | 16.79M |
| September 30, 2025 | 14.9 | 14.9 | 14.9 | 15.04 | 14.64 | 13.47M |
| September 29, 2025 | 14.83 | 14.95 | 14.95 | 14.99 | 14.72 | 11M |
| September 26, 2025 | 14.85 | 14.95 | 14.95 | 15.24 | 14.72 | 15.53M |
| September 25, 2025 | 15.17 | 14.9 | 14.9 | 15.17 | 14.89 | 13.51M |
| September 24, 2025 | 14.65 | 15.08 | 15.08 | 15.09 | 14.38 | 30.58M |
| September 23, 2025 | 14.78 | 14.78 | 14.78 | 14.8 | 14.35 | 18.52M |
| September 22, 2025 | 14.04 | 14.84 | 14.84 | 15.05 | 13.75 | 29.59M |
| September 19, 2025 | 13.95 | 14.12 | 14.12 | 14.23 | 13.94 | 8.12M |
| September 18, 2025 | 14.13 | 14.03 | 14.03 | 14.42 | 13.86 | 12.42M |
| September 17, 2025 | 14.32 | 14.23 | 14.23 | 14.42 | 14.12 | 7.46M |
| September 16, 2025 | 14.01 | 14.32 | 14.32 | 14.4 | 13.88 | 12.59M |
| September 15, 2025 | 14.19 | 14.01 | 14.01 | 14.25 | 14.01 | 10.09M |
| September 12, 2025 | 14.43 | 14.35 | 14.35 | 14.53 | 14.31 | 10.5M |
| September 11, 2025 | 14.3 | 14.48 | 14.48 | 14.68 | 14.1 | 17.71M |
| September 10, 2025 | 14.32 | 14.23 | 14.23 | 14.51 | 14.2 | 11.39M |
| September 09, 2025 | 14.2 | 14.43 | 14.43 | 14.88 | 13.9 | 30.18M |
| September 08, 2025 | 13.53 | 14.22 | 14.22 | 14.43 | 13.28 | 26.71M |
| September 05, 2025 | 13.4 | 13.4 | 13.4 | 13.47 | 13.18 | 13.56M |
| September 04, 2025 | 13.54 | 13.47 | 13.47 | 13.77 | 13.15 | 16.76M |
| September 03, 2025 | 14.25 | 13.44 | 13.44 | 14.31 | 13.41 | 20.43M |
| September 02, 2025 | 14.5 | 14.25 | 14.25 | 14.56 | 13.87 | 22.53M |
| September 01, 2025 | 15.03 | 14.51 | 14.51 | 15.03 | 14.43 | 23.74M |
| August 29, 2025 | 14.9 | 15.03 | 15.03 | 15.08 | 14.75 | 17.59M |
| August 28, 2025 | 14.64 | 15.03 | 15.03 | 15.04 | 14.18 | 31.88M |
| August 27, 2025 | 15.47 | 14.56 | 14.56 | 15.6 | 14.48 | 33.71M |
| August 26, 2025 | 15.58 | 15.48 | 15.48 | 15.75 | 15.2 | 30.51M |
| August 25, 2025 | 14.97 | 15.53 | 15.53 | 15.57 | 14.86 | 48.28M |
| August 22, 2025 | 14.95 | 14.94 | 14.94 | 14.95 | 14.44 | 31.79M |
| August 21, 2025 | 14.79 | 14.85 | 14.85 | 15.01 | 14.71 | 18.15M |
| August 20, 2025 | 14.75 | 14.85 | 14.85 | 15.05 | 14.65 | 21.17M |
| August 19, 2025 | 15.21 | 14.76 | 14.76 | 15.21 | 14.71 | 27.69M |
| August 18, 2025 | 14.98 | 15.21 | 15.21 | 15.43 | 14.98 | 28.52M |
| August 15, 2025 | 14.69 | 15.09 | 15.09 | 15.56 | 14.57 | 41.44M |
| August 14, 2025 | 15.47 | 14.69 | 14.69 | 15.56 | 14.69 | 43.72M |
| August 13, 2025 | 15.03 | 15.61 | 15.61 | 16.12 | 14.97 | 49.45M |
| August 12, 2025 | 15.68 | 15.04 | 15.04 | 16.52 | 14.86 | 50.32M |
| August 11, 2025 | 15.6 | 15.84 | 15.84 | 16.16 | 15.45 | 37.95M |
| August 08, 2025 | 15.3 | 15.44 | 15.44 | 16.04 | 15.18 | 43.96M |