15.82
+0.15(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.79 | 15.67 | 15.67 | 15.86 | 15.64 | 15.01M |
| December 03, 2025 | 15.95 | 15.84 | 15.84 | 16 | 15.74 | 11.52M |
| December 02, 2025 | 16.06 | 15.9 | 15.9 | 16.08 | 15.88 | 11.39M |
| December 01, 2025 | 16.05 | 16.11 | 16.11 | 16.23 | 15.99 | 13.67M |
| November 28, 2025 | 15.92 | 15.99 | 15.99 | 16.01 | 15.85 | 9.96M |
| November 27, 2025 | 15.91 | 15.92 | 15.92 | 16.03 | 15.89 | 9.5M |
| November 26, 2025 | 16.23 | 15.94 | 15.94 | 16.26 | 15.9 | 16.76M |
| November 25, 2025 | 16.44 | 16.23 | 16.23 | 16.46 | 16.21 | 18.07M |
| November 24, 2025 | 16.05 | 16.54 | 16.54 | 16.6 | 16.05 | 21.8M |
| November 21, 2025 | 16.39 | 16.05 | 16.05 | 16.47 | 16.04 | 16.81M |
| November 20, 2025 | 16.51 | 16.47 | 16.47 | 16.57 | 16.21 | 13.97M |
| November 19, 2025 | 16.41 | 16.49 | 16.49 | 16.57 | 16.35 | 13.6M |
| November 18, 2025 | 16.66 | 16.42 | 16.42 | 16.74 | 16.32 | 14.67M |
| November 17, 2025 | 17.02 | 16.7 | 16.7 | 17.1 | 16.7 | 20.63M |
| November 14, 2025 | 16.49 | 16.72 | 16.72 | 16.87 | 16.45 | 26.93M |
| November 13, 2025 | 16.49 | 16.55 | 16.55 | 16.62 | 16.42 | 15.58M |
| November 12, 2025 | 16.84 | 16.51 | 16.51 | 16.84 | 16.38 | 21.71M |
| November 11, 2025 | 16.66 | 16.85 | 16.85 | 16.92 | 16.61 | 22.59M |
| November 10, 2025 | 16.8 | 16.72 | 16.72 | 16.8 | 16.48 | 25.5M |
| November 07, 2025 | 16.69 | 16.79 | 16.79 | 17.17 | 16.66 | 42.19M |
| November 06, 2025 | 15.82 | 16.89 | 16.89 | 17.24 | 15.82 | 87.9M |
| November 05, 2025 | 15.61 | 15.71 | 15.71 | 15.76 | 15.6 | 7.63M |
| November 04, 2025 | 15.78 | 15.68 | 15.68 | 15.82 | 15.63 | 9.53M |
| November 03, 2025 | 15.82 | 15.79 | 15.79 | 15.87 | 15.68 | 11.42M |
| October 31, 2025 | 15.66 | 15.83 | 15.83 | 16.02 | 15.57 | 18.59M |
| October 30, 2025 | 16.15 | 16.01 | 16.01 | 16.16 | 16 | 11.65M |
| October 29, 2025 | 16.2 | 16.17 | 16.17 | 16.2 | 16.1 | 10.29M |
| October 28, 2025 | 16.21 | 16.17 | 16.17 | 16.37 | 16.14 | 14.64M |
| October 27, 2025 | 16.23 | 16.25 | 16.25 | 16.31 | 16.05 | 17.5M |
| October 24, 2025 | 15.9 | 16.2 | 16.2 | 16.24 | 15.9 | 24.64M |
| October 23, 2025 | 15.81 | 15.88 | 15.88 | 15.89 | 15.63 | 9.48M |
| October 22, 2025 | 15.86 | 15.83 | 15.83 | 15.92 | 15.79 | 8.8M |
| October 21, 2025 | 15.84 | 15.9 | 15.9 | 16.02 | 15.82 | 9.48M |
| October 20, 2025 | 15.85 | 15.87 | 15.87 | 15.98 | 15.8 | 8.69M |
| October 17, 2025 | 16.11 | 15.78 | 15.78 | 16.22 | 15.78 | 16.2M |
| October 16, 2025 | 16.35 | 16.11 | 16.11 | 16.44 | 16.07 | 17.26M |
| October 15, 2025 | 16.31 | 16.34 | 16.34 | 16.4 | 16.18 | 13.92M |
| October 14, 2025 | 16.56 | 16.33 | 16.33 | 16.65 | 16.3 | 16.84M |
| October 13, 2025 | 16.14 | 16.56 | 16.56 | 16.66 | 16.13 | 22.13M |
| October 10, 2025 | 16.4 | 16.44 | 16.44 | 16.52 | 16.35 | 18.87M |
| October 09, 2025 | 16.26 | 16.42 | 16.42 | 16.48 | 16.16 | 27.7M |
| September 30, 2025 | 15.94 | 16.26 | 16.26 | 16.29 | 15.88 | 24.39M |
| September 29, 2025 | 15.89 | 15.92 | 15.92 | 15.95 | 15.68 | 13.05M |
| September 26, 2025 | 15.74 | 15.88 | 15.88 | 16.03 | 15.72 | 14.78M |
| September 25, 2025 | 15.85 | 15.77 | 15.77 | 15.95 | 15.71 | 10.98M |
| September 24, 2025 | 15.64 | 15.9 | 15.9 | 15.93 | 15.64 | 13.58M |
| September 23, 2025 | 15.9 | 15.73 | 15.73 | 15.91 | 15.46 | 15.25M |
| September 22, 2025 | 16.02 | 15.86 | 15.86 | 16.02 | 15.82 | 10.26M |
| September 19, 2025 | 15.8 | 15.96 | 15.96 | 16.03 | 15.78 | 13.18M |
| September 18, 2025 | 15.95 | 15.78 | 15.78 | 16.06 | 15.73 | 17.29M |
| September 17, 2025 | 15.9 | 15.94 | 15.94 | 15.98 | 15.84 | 9.99M |
| September 16, 2025 | 15.93 | 15.9 | 15.9 | 15.94 | 15.81 | 9.55M |
| September 15, 2025 | 16.02 | 15.93 | 15.93 | 16.03 | 15.84 | 12.81M |
| September 12, 2025 | 16.14 | 16.02 | 16.02 | 16.15 | 16 | 13.4M |
| September 11, 2025 | 16.05 | 16.13 | 16.13 | 16.15 | 15.91 | 14.85M |
| September 10, 2025 | 16.05 | 16.06 | 16.06 | 16.16 | 16.02 | 10.91M |
| September 09, 2025 | 16.25 | 16.04 | 16.04 | 16.25 | 16.01 | 10.96M |
| September 08, 2025 | 16.27 | 16.25 | 16.25 | 16.33 | 16.13 | 13.45M |
| September 05, 2025 | 15.82 | 16.25 | 16.25 | 16.4 | 15.8 | 20.33M |
| September 04, 2025 | 16.1 | 15.81 | 15.81 | 16.1 | 15.69 | 23.21M |