15.59
-0.17(-1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.87 | 15.23 | 15.23 | 15.42 | 14.84 | 15.34M |
| November 06, 2025 | 14.94 | 14.87 | 14.87 | 14.95 | 14.75 | 5.53M |
| November 05, 2025 | 14.76 | 14.94 | 14.94 | 14.99 | 14.75 | 6.09M |
| November 04, 2025 | 14.99 | 14.86 | 14.86 | 15.1 | 14.77 | 7.83M |
| November 03, 2025 | 14.96 | 14.95 | 14.95 | 15.01 | 14.86 | 9.68M |
| October 31, 2025 | 14.49 | 14.95 | 14.95 | 14.99 | 14.49 | 14.21M |
| October 30, 2025 | 14.53 | 14.5 | 14.5 | 14.62 | 14.46 | 7.68M |
| October 29, 2025 | 14.73 | 14.5 | 14.5 | 14.76 | 14.34 | 12.96M |
| October 28, 2025 | 14.96 | 14.77 | 14.77 | 15.01 | 14.75 | 10.32M |
| October 27, 2025 | 14.9 | 14.96 | 14.96 | 15 | 14.86 | 7.34M |
| October 24, 2025 | 15.02 | 14.91 | 14.91 | 15.05 | 14.88 | 9.3M |
| October 23, 2025 | 15.41 | 15.02 | 15.02 | 15.41 | 14.83 | 15.63M |
| October 22, 2025 | 15.36 | 15.47 | 15.47 | 15.58 | 15.36 | 9.23M |
| October 21, 2025 | 15.51 | 15.46 | 15.46 | 15.51 | 15.22 | 10.07M |
| October 20, 2025 | 15.77 | 15.47 | 15.47 | 15.88 | 15.3 | 13.1M |
| October 17, 2025 | 15.96 | 15.77 | 15.77 | 16.24 | 15.7 | 17.8M |
| October 16, 2025 | 15.35 | 15.97 | 15.97 | 16 | 15.19 | 21.27M |
| October 15, 2025 | 14.99 | 15.3 | 15.3 | 15.3 | 14.96 | 9.96M |
| October 14, 2025 | 15.1 | 14.99 | 14.99 | 15.24 | 14.96 | 9.37M |
| October 13, 2025 | 14.92 | 15.09 | 15.09 | 15.1 | 14.81 | 10.02M |
| October 10, 2025 | 15.2 | 15.41 | 15.41 | 15.42 | 15.11 | 11.57M |
| October 09, 2025 | 14.95 | 15.2 | 15.2 | 15.22 | 14.92 | 11.43M |
| September 30, 2025 | 15 | 14.99 | 14.99 | 15.06 | 14.9 | 8.07M |
| September 29, 2025 | 15.05 | 14.97 | 14.97 | 15.11 | 14.72 | 10.74M |
| September 26, 2025 | 15 | 15.03 | 15.03 | 15.14 | 14.78 | 8.12M |
| September 25, 2025 | 15 | 15.01 | 15.01 | 15.17 | 14.93 | 9.67M |
| September 24, 2025 | 15.03 | 15.08 | 15.08 | 15.1 | 14.84 | 13.39M |
| September 23, 2025 | 15.3 | 15.04 | 15.04 | 15.3 | 14.89 | 16.51M |
| September 22, 2025 | 15.45 | 15.34 | 15.34 | 15.66 | 15.21 | 8.05M |
| September 19, 2025 | 15.83 | 15.41 | 15.41 | 15.93 | 15.4 | 10.57M |
| September 18, 2025 | 15.83 | 15.82 | 15.82 | 16.28 | 15.61 | 17.12M |
| September 17, 2025 | 16.06 | 15.86 | 15.86 | 16.17 | 15.8 | 11.51M |
| September 16, 2025 | 16.2 | 16.05 | 16.05 | 16.28 | 15.98 | 11.75M |
| September 15, 2025 | 16.31 | 16.28 | 16.28 | 16.4 | 16.18 | 8.4M |
| September 12, 2025 | 16.62 | 16.33 | 16.33 | 16.82 | 16.28 | 17.12M |
| September 11, 2025 | 16.61 | 16.63 | 16.63 | 16.64 | 15.91 | 17.55M |
| September 10, 2025 | 16.73 | 16.78 | 16.78 | 17.25 | 16.68 | 9.93M |
| September 09, 2025 | 17.36 | 16.84 | 16.84 | 17.36 | 16.79 | 9.58M |
| September 08, 2025 | 17.09 | 17.3 | 17.3 | 17.38 | 16.99 | 10.49M |
| September 05, 2025 | 16.82 | 17.09 | 17.09 | 17.12 | 16.49 | 11.48M |
| September 04, 2025 | 17.17 | 16.75 | 16.75 | 17.32 | 16.45 | 11.79M |
| September 03, 2025 | 17.57 | 17.11 | 17.11 | 17.57 | 17.03 | 12.63M |
| September 02, 2025 | 17.37 | 17.47 | 17.47 | 18.19 | 17.25 | 24.12M |
| September 01, 2025 | 17.06 | 17.37 | 17.37 | 17.58 | 16.76 | 24.6M |
| August 29, 2025 | 17.43 | 17.1 | 17.1 | 17.44 | 17 | 13.51M |
| August 28, 2025 | 17.86 | 17.22 | 17.22 | 17.86 | 16.56 | 31.37M |
| August 27, 2025 | 18.81 | 18.01 | 18.01 | 18.95 | 18 | 21.16M |
| August 26, 2025 | 18.85 | 18.78 | 18.78 | 19.2 | 18.6 | 17.9M |
| August 25, 2025 | 18.7 | 18.9 | 18.9 | 19.17 | 18.59 | 21.21M |
| August 22, 2025 | 18.98 | 18.89 | 18.89 | 19.25 | 18.79 | 24.87M |
| August 21, 2025 | 19.41 | 18.76 | 18.76 | 19.54 | 18.6 | 30.22M |
| August 20, 2025 | 19.9 | 19.53 | 19.53 | 20.2 | 19.16 | 59.12M |
| August 19, 2025 | 19.16 | 19.83 | 19.83 | 19.83 | 19.16 | 39.16M |
| August 18, 2025 | 17.6 | 18.03 | 18.03 | 18.52 | 17.6 | 32.23M |
| August 15, 2025 | 17.22 | 17.65 | 17.65 | 18.08 | 17.22 | 23.27M |
| August 14, 2025 | 17.62 | 17.22 | 17.22 | 17.92 | 17.22 | 17.21M |
| August 13, 2025 | 17.5 | 17.7 | 17.7 | 17.98 | 17.36 | 21.44M |
| August 12, 2025 | 17.45 | 17.65 | 17.65 | 18.27 | 17.38 | 24.87M |
| August 11, 2025 | 17.56 | 17.46 | 17.46 | 17.62 | 17.31 | 14.15M |
| August 08, 2025 | 17.01 | 17.55 | 17.55 | 17.93 | 16.79 | 28.21M |