15.23
-0.01(-0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 15.8 | 16.13 | 16.13 | 16.14 | 15.71 | 5.13M |
| September 23, 2025 | 16.06 | 15.86 | 15.86 | 16.16 | 15.45 | 8.58M |
| September 22, 2025 | 16.39 | 16.17 | 16.17 | 16.54 | 16.09 | 5.59M |
| September 19, 2025 | 16.32 | 16.4 | 16.4 | 16.58 | 16.11 | 9.12M |
| September 18, 2025 | 16.7 | 16.43 | 16.43 | 17.02 | 16.2 | 13.93M |
| September 17, 2025 | 16.79 | 16.71 | 16.71 | 16.82 | 16.53 | 10.06M |
| September 16, 2025 | 16.33 | 16.81 | 16.81 | 17.12 | 16.3 | 16.14M |
| September 15, 2025 | 16.3 | 16.43 | 16.43 | 16.73 | 16.3 | 12.65M |
| September 12, 2025 | 16.25 | 16.05 | 16.05 | 16.27 | 16.03 | 5.8M |
| September 11, 2025 | 16.06 | 16.21 | 16.21 | 16.21 | 15.85 | 5.68M |
| September 10, 2025 | 16.17 | 16.09 | 16.09 | 16.28 | 16.06 | 5.35M |
| September 09, 2025 | 16.5 | 16.17 | 16.17 | 16.62 | 16.13 | 9.25M |
| September 08, 2025 | 16.55 | 16.66 | 16.66 | 16.94 | 16.46 | 12.69M |
| September 05, 2025 | 16.01 | 16.36 | 16.36 | 16.39 | 15.88 | 8.18M |
| September 04, 2025 | 15.71 | 15.98 | 15.98 | 16.19 | 15.71 | 8.57M |
| September 03, 2025 | 16.25 | 15.7 | 15.7 | 16.3 | 15.63 | 9.35M |
| September 02, 2025 | 16.8 | 16.32 | 16.32 | 16.85 | 16.22 | 9.56M |
| September 01, 2025 | 16.31 | 16.79 | 16.79 | 16.84 | 16.31 | 10.43M |
| August 29, 2025 | 16.68 | 16.45 | 16.45 | 16.85 | 16.4 | 8.33M |
| August 28, 2025 | 16.82 | 16.64 | 16.64 | 16.93 | 16.07 | 16.26M |
| August 27, 2025 | 17.7 | 16.8 | 16.8 | 17.7 | 16.8 | 19.64M |
| August 26, 2025 | 16.88 | 17.39 | 17.39 | 17.46 | 16.8 | 22.09M |
| August 25, 2025 | 16.92 | 16.95 | 16.95 | 17.04 | 16.81 | 13.66M |
| August 22, 2025 | 16.78 | 16.92 | 16.92 | 17.1 | 16.77 | 10.01M |
| August 21, 2025 | 17.01 | 16.85 | 16.85 | 17.08 | 16.82 | 11.27M |
| August 20, 2025 | 17.09 | 17 | 17 | 17.09 | 16.8 | 13.8M |
| August 19, 2025 | 16.92 | 17.12 | 17.12 | 17.33 | 16.83 | 18.85M |
| August 18, 2025 | 17.03 | 17 | 17 | 17.06 | 16.77 | 19.74M |
| August 15, 2025 | 17.09 | 17.04 | 17.04 | 17.13 | 16.84 | 17.3M |
| August 14, 2025 | 16.57 | 17.01 | 17.01 | 17.19 | 16.47 | 30.18M |
| August 13, 2025 | 16.46 | 16.53 | 16.53 | 16.53 | 16.28 | 12.25M |
| August 12, 2025 | 16.38 | 16.39 | 16.39 | 16.52 | 16.34 | 9.13M |
| August 11, 2025 | 16.25 | 16.42 | 16.42 | 16.43 | 16.22 | 8.24M |