15.67
+0.03(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.58 | 15.67 | 15.67 | 15.73 | 15.4 | 10.37M |
| December 24, 2025 | 15.82 | 15.64 | 15.64 | 16.02 | 15.51 | 13.71M |
| December 23, 2025 | 16.07 | 15.58 | 15.58 | 16.22 | 15.52 | 18.81M |
| December 22, 2025 | 16.1 | 16.08 | 16.08 | 16.67 | 16 | 28.19M |
| December 19, 2025 | 15.27 | 15.94 | 15.94 | 16.35 | 15.15 | 29.23M |
| December 18, 2025 | 15.01 | 15.19 | 15.19 | 15.67 | 14.7 | 21.91M |
| December 17, 2025 | 16.52 | 15.46 | 15.46 | 16.98 | 15.36 | 39.73M |
| December 16, 2025 | 15.6 | 15.98 | 15.98 | 15.98 | 15.27 | 22.51M |
| December 15, 2025 | 14.45 | 14.53 | 14.53 | 14.71 | 14.41 | 5.96M |
| December 12, 2025 | 14.97 | 14.73 | 14.73 | 15.1 | 14.57 | 8.47M |
| December 11, 2025 | 15 | 15.1 | 15.1 | 15.21 | 14.89 | 9.32M |
| December 10, 2025 | 15.3 | 15.08 | 15.08 | 15.34 | 14.9 | 11.27M |
| December 09, 2025 | 15.4 | 15.35 | 15.35 | 15.88 | 15.33 | 15.05M |
| December 08, 2025 | 15.4 | 15.56 | 15.56 | 15.67 | 15.25 | 23.02M |
| December 05, 2025 | 14.41 | 15.68 | 15.68 | 15.68 | 14.41 | 23.16M |
| December 04, 2025 | 14.2 | 14.25 | 14.25 | 14.4 | 14.12 | 2.3M |
| December 03, 2025 | 14.3 | 14.25 | 14.25 | 14.45 | 14.16 | 3.83M |
| December 02, 2025 | 14.3 | 14.49 | 14.49 | 14.8 | 14.25 | 6.97M |
| December 01, 2025 | 14.14 | 14.21 | 14.21 | 14.3 | 14.14 | 2.36M |
| November 28, 2025 | 14.04 | 14.23 | 14.23 | 14.24 | 14.04 | 1.9M |
| November 27, 2025 | 14.2 | 14.11 | 14.11 | 14.3 | 14.09 | 2.76M |
| November 26, 2025 | 14.5 | 14.26 | 14.26 | 14.79 | 14.21 | 5.13M |
| November 25, 2025 | 14.28 | 14.23 | 14.23 | 14.43 | 14.2 | 3.35M |
| November 24, 2025 | 14 | 14.16 | 14.16 | 14.2 | 13.94 | 3.52M |
| November 21, 2025 | 14.3 | 13.98 | 13.98 | 14.44 | 13.88 | 6.09M |
| November 20, 2025 | 14.55 | 14.32 | 14.32 | 14.67 | 14.26 | 3.94M |
| November 19, 2025 | 14.81 | 14.51 | 14.51 | 14.87 | 14.51 | 3.61M |
| November 18, 2025 | 14.99 | 14.82 | 14.82 | 15.01 | 14.75 | 3.83M |
| November 17, 2025 | 15.1 | 14.95 | 14.95 | 15.16 | 14.94 | 3.97M |
| November 14, 2025 | 15.14 | 15.13 | 15.13 | 15.25 | 15.11 | 2.95M |
| November 13, 2025 | 15.11 | 15.18 | 15.18 | 15.2 | 15.09 | 2.37M |
| November 12, 2025 | 15.2 | 15.11 | 15.11 | 15.27 | 15.08 | 2.6M |
| November 11, 2025 | 15.21 | 15.18 | 15.18 | 15.28 | 15.17 | 2.53M |
| November 10, 2025 | 15.18 | 15.24 | 15.24 | 15.25 | 15.05 | 3.97M |
| November 07, 2025 | 15.55 | 15.19 | 15.19 | 15.67 | 15.19 | 6.81M |
| November 06, 2025 | 15.74 | 15.54 | 15.54 | 15.74 | 15.5 | 5.06M |
| November 05, 2025 | 15.66 | 15.73 | 15.73 | 15.88 | 15.66 | 4.24M |
| November 04, 2025 | 15.77 | 15.83 | 15.83 | 15.88 | 15.55 | 5.84M |
| November 03, 2025 | 15.51 | 15.82 | 15.82 | 15.9 | 15.5 | 7.44M |
| October 31, 2025 | 15.5 | 15.61 | 15.61 | 15.67 | 15.34 | 4.93M |
| October 30, 2025 | 15.56 | 15.58 | 15.58 | 15.8 | 15.28 | 6.96M |
| October 29, 2025 | 15.63 | 15.56 | 15.56 | 15.65 | 15.47 | 3.75M |
| October 28, 2025 | 15.58 | 15.55 | 15.55 | 15.71 | 15.52 | 4.37M |
| October 27, 2025 | 15.87 | 15.65 | 15.65 | 16 | 15.59 | 6.6M |
| October 24, 2025 | 15.8 | 15.86 | 15.86 | 15.94 | 15.75 | 4.69M |
| October 23, 2025 | 15.62 | 15.75 | 15.75 | 15.77 | 15.53 | 3.59M |
| October 22, 2025 | 15.79 | 15.71 | 15.71 | 15.87 | 15.66 | 2.95M |
| October 21, 2025 | 15.6 | 15.85 | 15.85 | 15.88 | 15.51 | 3.75M |
| October 20, 2025 | 15.6 | 15.69 | 15.69 | 15.79 | 15.59 | 3.61M |
| October 17, 2025 | 15.94 | 15.56 | 15.56 | 16.05 | 15.5 | 6.35M |
| October 16, 2025 | 16.35 | 15.93 | 15.93 | 16.36 | 15.9 | 6.57M |
| October 15, 2025 | 16.05 | 16.36 | 16.36 | 16.39 | 15.92 | 7.94M |
| October 14, 2025 | 16 | 15.88 | 15.88 | 16.22 | 15.85 | 7.05M |
| October 13, 2025 | 16.03 | 16.02 | 16.02 | 16.04 | 15.7 | 7.4M |
| October 10, 2025 | 16.05 | 16.44 | 16.44 | 16.58 | 16.03 | 8.74M |
| October 09, 2025 | 16.26 | 16.13 | 16.13 | 16.27 | 16.03 | 4.67M |
| September 30, 2025 | 16.11 | 16.25 | 16.25 | 16.34 | 16.11 | 4.14M |
| September 29, 2025 | 16.1 | 16.15 | 16.15 | 16.18 | 15.81 | 5.72M |
| September 26, 2025 | 16.22 | 16.12 | 16.12 | 16.46 | 16.05 | 6.73M |
| September 25, 2025 | 16.02 | 16.41 | 16.41 | 16.45 | 16 | 8.73M |