15.17
+0.02(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.45 | 15.15 | 15.15 | 15.55 | 15.15 | 9.44M |
| December 03, 2025 | 16.08 | 15.5 | 15.5 | 16.13 | 15.47 | 15.31M |
| December 02, 2025 | 16.38 | 16.08 | 16.08 | 16.38 | 16.03 | 9.17M |
| December 01, 2025 | 16.4 | 16.35 | 16.35 | 16.48 | 16.28 | 9.59M |
| November 28, 2025 | 16.36 | 16.49 | 16.49 | 16.56 | 16.26 | 8.99M |
| November 27, 2025 | 16.7 | 16.35 | 16.35 | 16.7 | 16.33 | 10.84M |
| November 26, 2025 | 16.74 | 16.63 | 16.63 | 17.1 | 16.61 | 15.09M |
| November 25, 2025 | 16.84 | 16.83 | 16.83 | 17.15 | 16.79 | 20.05M |
| November 24, 2025 | 16.58 | 16.83 | 16.83 | 16.88 | 16.15 | 22.56M |
| November 21, 2025 | 16.05 | 16.39 | 16.39 | 16.69 | 15.82 | 23.9M |
| November 20, 2025 | 16.2 | 16.14 | 16.14 | 16.39 | 16.04 | 7.7M |
| November 19, 2025 | 16.45 | 16.11 | 16.11 | 16.5 | 16.02 | 9.37M |
| November 18, 2025 | 16.28 | 16.47 | 16.47 | 16.59 | 16.21 | 11.47M |
| November 17, 2025 | 16.1 | 16.33 | 16.33 | 16.39 | 16.05 | 7.73M |
| November 14, 2025 | 16.16 | 16.13 | 16.13 | 16.35 | 16.11 | 6.68M |
| November 13, 2025 | 16.15 | 16.25 | 16.25 | 16.26 | 16.03 | 7M |
| November 12, 2025 | 16.42 | 16.19 | 16.19 | 16.44 | 16.13 | 7.63M |
| November 11, 2025 | 16.61 | 16.42 | 16.42 | 16.66 | 16.35 | 8.57M |
| November 10, 2025 | 16.62 | 16.65 | 16.65 | 16.82 | 16.55 | 9.06M |
| November 07, 2025 | 16.9 | 16.73 | 16.73 | 16.92 | 16.71 | 8.15M |
| November 06, 2025 | 17.1 | 16.97 | 16.97 | 17.15 | 16.84 | 9.99M |
| November 05, 2025 | 17.01 | 17.1 | 17.1 | 17.22 | 16.98 | 9.86M |
| November 04, 2025 | 17.51 | 17.25 | 17.25 | 17.51 | 17.15 | 12.95M |
| November 03, 2025 | 17.42 | 17.54 | 17.54 | 17.61 | 17.26 | 15.98M |
| October 31, 2025 | 17.08 | 17.42 | 17.42 | 17.61 | 17.07 | 25.47M |
| October 30, 2025 | 16.87 | 16.91 | 16.91 | 17.29 | 16.65 | 18.73M |
| October 29, 2025 | 16.71 | 16.88 | 16.88 | 17.04 | 16.59 | 10.44M |
| October 28, 2025 | 16.74 | 16.68 | 16.68 | 16.92 | 16.66 | 9.23M |
| October 27, 2025 | 16.69 | 16.83 | 16.83 | 16.85 | 16.63 | 12.93M |
| October 24, 2025 | 16.98 | 16.61 | 16.61 | 17.09 | 16.58 | 16.45M |
| October 23, 2025 | 16.48 | 16.6 | 16.6 | 16.63 | 16.11 | 10.33M |
| October 22, 2025 | 16.4 | 16.41 | 16.41 | 16.53 | 16.37 | 5.21M |
| October 21, 2025 | 16.33 | 16.51 | 16.51 | 16.53 | 16.21 | 7.55M |
| October 20, 2025 | 16.19 | 16.27 | 16.27 | 16.4 | 16.15 | 7.59M |
| October 17, 2025 | 16.26 | 16.07 | 16.07 | 16.65 | 16.03 | 12.29M |
| October 16, 2025 | 16.56 | 16.31 | 16.31 | 16.61 | 16.3 | 9.2M |
| October 15, 2025 | 16.22 | 16.64 | 16.64 | 16.65 | 16.12 | 10.03M |
| October 14, 2025 | 16.49 | 16.33 | 16.33 | 16.77 | 16.28 | 11.36M |
| October 13, 2025 | 15.98 | 16.49 | 16.49 | 16.54 | 15.76 | 12.03M |
| October 10, 2025 | 16.79 | 16.63 | 16.63 | 16.81 | 16.57 | 10.58M |
| October 09, 2025 | 17.14 | 16.92 | 16.92 | 17.27 | 16.83 | 14M |
| September 30, 2025 | 16.8 | 16.9 | 16.9 | 16.95 | 16.65 | 12.81M |
| September 29, 2025 | 16.42 | 16.61 | 16.61 | 16.73 | 16.18 | 11.44M |
| September 26, 2025 | 16.7 | 16.45 | 16.45 | 16.86 | 16.44 | 10.71M |
| September 25, 2025 | 16.72 | 16.8 | 16.8 | 16.96 | 16.61 | 11.73M |
| September 24, 2025 | 16.59 | 16.72 | 16.72 | 16.75 | 16.31 | 12.72M |
| September 23, 2025 | 17 | 16.53 | 16.53 | 17.02 | 16.09 | 19.05M |
| September 22, 2025 | 16.8 | 17.01 | 17.01 | 17.02 | 16.73 | 11.18M |
| September 19, 2025 | 17.2 | 16.76 | 16.76 | 17.34 | 16.74 | 18.15M |
| September 18, 2025 | 17.63 | 17.18 | 17.18 | 17.88 | 17.09 | 21.22M |
| September 17, 2025 | 17.98 | 17.77 | 17.77 | 18.13 | 17.76 | 15.04M |
| September 16, 2025 | 17.79 | 17.98 | 17.98 | 17.99 | 17.45 | 15.93M |
| September 15, 2025 | 18.36 | 17.97 | 17.97 | 18.36 | 17.97 | 11.83M |
| September 12, 2025 | 18.07 | 18.16 | 18.16 | 18.49 | 18.06 | 18.16M |
| September 11, 2025 | 17.82 | 18.1 | 18.1 | 18.18 | 17.51 | 17.25M |
| September 10, 2025 | 17.84 | 17.9 | 17.9 | 18.09 | 17.84 | 10.85M |
| September 09, 2025 | 17.84 | 17.98 | 17.98 | 18.06 | 17.58 | 17.48M |
| September 08, 2025 | 17.78 | 17.84 | 17.84 | 17.9 | 17.58 | 12.76M |
| September 05, 2025 | 17.48 | 17.78 | 17.78 | 17.78 | 17.16 | 14.58M |
| September 04, 2025 | 17.67 | 17.47 | 17.47 | 17.8 | 17.11 | 19.5M |