15.71
+0.62(+4.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 15.14 | 15.71 | 15.71 | 15.84 | 14.97 | 29.54M |
| December 04, 2025 | 15.21 | 15.09 | 15.09 | 15.25 | 15.02 | 11.47M |
| December 03, 2025 | 15.69 | 15.23 | 15.23 | 15.76 | 15.11 | 18.58M |
| December 02, 2025 | 15.83 | 15.69 | 15.69 | 15.86 | 15.51 | 16.33M |
| December 01, 2025 | 15.6 | 15.78 | 15.78 | 15.98 | 15.45 | 31.63M |
| November 28, 2025 | 15.29 | 15.4 | 15.4 | 15.4 | 15.19 | 10.62M |
| November 27, 2025 | 15.38 | 15.29 | 15.29 | 15.49 | 15.27 | 9.22M |
| November 26, 2025 | 15.58 | 15.34 | 15.34 | 15.7 | 15.31 | 11.71M |
| November 25, 2025 | 15.47 | 15.54 | 15.54 | 15.73 | 15.46 | 14.58M |
| November 24, 2025 | 15.12 | 15.48 | 15.48 | 15.57 | 14.96 | 17.21M |
| November 21, 2025 | 15.44 | 15.03 | 15.03 | 15.6 | 14.99 | 19.91M |
| November 20, 2025 | 15.96 | 15.5 | 15.5 | 15.99 | 15.5 | 13.72M |
| November 19, 2025 | 16.1 | 15.67 | 15.67 | 16.1 | 15.62 | 16.45M |
| November 18, 2025 | 15.94 | 16.06 | 16.06 | 16.2 | 15.83 | 15.36M |
| November 17, 2025 | 15.77 | 15.94 | 15.94 | 16.03 | 15.75 | 12.95M |
| November 14, 2025 | 15.83 | 15.77 | 15.77 | 16.1 | 15.77 | 14.96M |
| November 13, 2025 | 15.75 | 15.95 | 15.95 | 15.99 | 15.65 | 15.9M |
| November 12, 2025 | 15.94 | 15.76 | 15.76 | 15.94 | 15.6 | 15.33M |
| November 11, 2025 | 16.28 | 15.92 | 15.92 | 16.3 | 15.85 | 16.05M |
| November 10, 2025 | 16.11 | 16.24 | 16.24 | 16.27 | 15.99 | 16.72M |
| November 07, 2025 | 16.35 | 16.09 | 16.09 | 16.4 | 16.09 | 15.36M |
| November 06, 2025 | 16.34 | 16.43 | 16.43 | 16.58 | 16.21 | 14.71M |
| November 05, 2025 | 16.33 | 16.3 | 16.3 | 16.45 | 16.13 | 16.33M |
| November 04, 2025 | 16.8 | 16.5 | 16.5 | 16.8 | 16.31 | 21.38M |
| November 03, 2025 | 16.7 | 16.84 | 16.84 | 16.84 | 16.51 | 17.34M |
| October 31, 2025 | 16.71 | 16.81 | 16.81 | 16.97 | 16.6 | 17.48M |
| October 30, 2025 | 17.16 | 16.7 | 16.7 | 17.19 | 16.7 | 23.18M |
| October 29, 2025 | 16.98 | 17.24 | 17.24 | 17.32 | 16.72 | 25.65M |
| October 28, 2025 | 17.06 | 17.13 | 17.13 | 17.38 | 16.95 | 20.04M |
| October 27, 2025 | 17.02 | 17.13 | 17.13 | 17.18 | 16.88 | 23.58M |
| October 24, 2025 | 16.86 | 16.93 | 16.93 | 16.95 | 16.8 | 14.35M |
| October 23, 2025 | 16.84 | 16.79 | 16.79 | 16.89 | 16.39 | 19.45M |
| October 22, 2025 | 16.75 | 16.84 | 16.84 | 17.28 | 16.59 | 25.79M |
| October 21, 2025 | 16.71 | 16.77 | 16.77 | 17.07 | 16.66 | 25.95M |
| October 20, 2025 | 17 | 16.74 | 16.74 | 17.22 | 16.66 | 19.7M |
| October 17, 2025 | 17.31 | 16.83 | 16.83 | 17.48 | 16.79 | 18M |
| October 16, 2025 | 17.68 | 17.34 | 17.34 | 17.7 | 17.27 | 13.9M |
| October 15, 2025 | 17.59 | 17.72 | 17.72 | 17.79 | 17.47 | 14.05M |
| October 14, 2025 | 17.87 | 17.59 | 17.59 | 18.29 | 17.52 | 22.71M |
| October 13, 2025 | 17.3 | 17.87 | 17.87 | 17.95 | 17.21 | 23.26M |
| October 10, 2025 | 18.25 | 18.07 | 18.07 | 18.45 | 17.9 | 22.62M |
| October 09, 2025 | 18.2 | 18.26 | 18.26 | 18.41 | 18 | 22.11M |
| September 30, 2025 | 18.22 | 18.1 | 18.1 | 18.43 | 18.05 | 19.36M |
| September 29, 2025 | 17.6 | 18.24 | 18.24 | 18.5 | 17.41 | 34.32M |
| September 26, 2025 | 18.09 | 17.65 | 17.65 | 18.22 | 17.65 | 20.98M |
| September 25, 2025 | 18.2 | 18.09 | 18.09 | 18.4 | 18.03 | 24.86M |
| September 24, 2025 | 17.79 | 18.15 | 18.15 | 18.19 | 17.6 | 30.82M |
| September 23, 2025 | 18.8 | 17.88 | 17.88 | 18.87 | 17.24 | 57.48M |
| September 22, 2025 | 18.51 | 18.89 | 18.89 | 19 | 18.46 | 21.4M |
| September 19, 2025 | 18.87 | 18.6 | 18.6 | 19.18 | 18.45 | 32.14M |
| September 18, 2025 | 19.78 | 18.87 | 18.87 | 19.86 | 18.7 | 44.46M |
| September 17, 2025 | 19.43 | 19.83 | 19.83 | 20.1 | 19.31 | 33.74M |
| September 16, 2025 | 19.4 | 19.5 | 19.5 | 19.7 | 19.07 | 27.35M |
| September 15, 2025 | 19.93 | 19.48 | 19.48 | 20 | 19.48 | 30.09M |
| September 12, 2025 | 20.35 | 19.91 | 19.91 | 20.72 | 19.88 | 38.76M |
| September 11, 2025 | 19.89 | 20.39 | 20.39 | 20.55 | 19.23 | 43.56M |
| September 10, 2025 | 19.51 | 19.7 | 19.7 | 20.1 | 19.51 | 25.68M |
| September 09, 2025 | 20 | 19.69 | 19.69 | 20.11 | 19.43 | 28.15M |
| September 08, 2025 | 20.08 | 20.02 | 20.02 | 20.43 | 19.83 | 25.17M |
| September 05, 2025 | 20.2 | 20.08 | 20.08 | 20.28 | 19.41 | 35.31M |