15.06
+0.22(+1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.62 | 14.84 | 14.84 | 15.32 | 14.57 | 39.22M |
| December 03, 2025 | 15.16 | 14.81 | 14.81 | 15.2 | 14.52 | 41.94M |
| December 02, 2025 | 15.21 | 15.25 | 15.25 | 15.46 | 14.96 | 40.76M |
| December 01, 2025 | 15.55 | 15.45 | 15.45 | 15.85 | 15.28 | 58.72M |
| November 28, 2025 | 16.5 | 15.51 | 15.51 | 16.5 | 15.32 | 99.39M |
| November 27, 2025 | 14.37 | 15.83 | 15.83 | 15.83 | 14.3 | 59.63M |
| November 26, 2025 | 15.63 | 14.39 | 14.39 | 15.72 | 14.27 | 76.96M |
| November 25, 2025 | 15.58 | 15.72 | 15.72 | 16.08 | 15.39 | 65.97M |
| November 24, 2025 | 14.45 | 15.51 | 15.51 | 15.79 | 14.26 | 78.19M |
| November 21, 2025 | 15.1 | 14.35 | 14.35 | 15.26 | 14.33 | 50.86M |
| November 20, 2025 | 15.99 | 15.4 | 15.4 | 16.07 | 15.32 | 68.3M |
| November 19, 2025 | 15.05 | 15.68 | 15.68 | 16.49 | 15.04 | 113.97M |
| November 18, 2025 | 15.44 | 14.99 | 14.99 | 15.44 | 14.86 | 41.92M |
| November 17, 2025 | 15.31 | 15.54 | 15.54 | 15.73 | 15.12 | 47.35M |
| November 14, 2025 | 15 | 15.36 | 15.36 | 15.75 | 14.86 | 44.54M |
| November 13, 2025 | 14.6 | 15.09 | 15.09 | 15.49 | 14.6 | 50.94M |
| November 12, 2025 | 14.59 | 14.79 | 14.79 | 15.15 | 14.31 | 41.44M |
| November 11, 2025 | 14.19 | 14.59 | 14.59 | 15.1 | 14.12 | 45.69M |
| November 10, 2025 | 14.32 | 14.12 | 14.12 | 14.63 | 14.09 | 17.31M |
| November 07, 2025 | 14.17 | 14.24 | 14.24 | 14.3 | 14 | 16.34M |
| November 06, 2025 | 14.09 | 14.24 | 14.24 | 14.32 | 14.09 | 17.56M |
| November 05, 2025 | 14.02 | 14.09 | 14.09 | 14.24 | 13.88 | 22.9M |
| November 04, 2025 | 14.2 | 14.3 | 14.3 | 14.85 | 14.19 | 49.47M |
| November 03, 2025 | 13.34 | 13.79 | 13.79 | 13.85 | 13.12 | 20.5M |
| October 31, 2025 | 13.46 | 13.36 | 13.36 | 13.57 | 13.22 | 12.75M |
| October 30, 2025 | 13.6 | 13.54 | 13.54 | 13.75 | 13.43 | 16.5M |
| October 29, 2025 | 13.45 | 13.59 | 13.59 | 13.62 | 13.41 | 10.64M |
| October 28, 2025 | 13.5 | 13.5 | 13.5 | 13.61 | 13.45 | 9.41M |
| October 27, 2025 | 13.59 | 13.6 | 13.6 | 13.69 | 13.49 | 15.25M |
| October 24, 2025 | 13.24 | 13.58 | 13.58 | 13.62 | 13.24 | 16.57M |
| October 23, 2025 | 13.18 | 13.16 | 13.16 | 13.25 | 12.92 | 8.38M |
| October 22, 2025 | 13.32 | 13.25 | 13.25 | 13.33 | 13.14 | 9.25M |
| October 21, 2025 | 13.28 | 13.37 | 13.37 | 13.38 | 13.2 | 7.79M |
| October 20, 2025 | 13.31 | 13.26 | 13.26 | 13.43 | 13.19 | 8.43M |
| October 17, 2025 | 13.68 | 13.23 | 13.23 | 13.71 | 13.18 | 14.29M |
| October 16, 2025 | 13.84 | 13.68 | 13.68 | 13.91 | 13.65 | 11.72M |
| October 15, 2025 | 13.8 | 13.84 | 13.84 | 13.88 | 13.57 | 12.3M |
| October 14, 2025 | 14.34 | 13.83 | 13.83 | 14.39 | 13.76 | 25.44M |
| October 13, 2025 | 13.8 | 14.37 | 14.37 | 14.4 | 13.7 | 22.9M |
| October 10, 2025 | 14.62 | 14.19 | 14.19 | 14.63 | 14.12 | 23.88M |
| October 09, 2025 | 14.26 | 14.71 | 14.71 | 14.83 | 14.26 | 36.84M |
| September 30, 2025 | 14.13 | 14.22 | 14.22 | 14.35 | 14.13 | 14.54M |
| September 29, 2025 | 14.02 | 14.2 | 14.2 | 14.36 | 13.81 | 17M |
| September 26, 2025 | 14.48 | 14.06 | 14.06 | 14.51 | 14.05 | 21.68M |
| September 25, 2025 | 14.45 | 14.58 | 14.58 | 14.69 | 14.3 | 29.67M |
| September 24, 2025 | 14.21 | 14.5 | 14.5 | 14.57 | 14.1 | 30.52M |
| September 23, 2025 | 14.24 | 14.21 | 14.21 | 14.44 | 13.83 | 20.96M |
| September 22, 2025 | 13.81 | 14.09 | 14.09 | 14.18 | 13.8 | 14.61M |
| September 19, 2025 | 14.11 | 13.86 | 13.86 | 14.23 | 13.8 | 20.02M |
| September 18, 2025 | 14.15 | 14.12 | 14.12 | 14.55 | 13.99 | 30.44M |
| September 17, 2025 | 14.15 | 14.15 | 14.15 | 14.57 | 14.05 | 30.51M |
| September 16, 2025 | 14.21 | 14.24 | 14.24 | 14.36 | 14.03 | 22.19M |
| September 15, 2025 | 15.3 | 14.41 | 14.41 | 15.3 | 14.4 | 34.43M |
| September 12, 2025 | 14.26 | 14.4 | 14.4 | 14.72 | 14.21 | 25.24M |
| September 11, 2025 | 13.75 | 14.42 | 14.42 | 14.68 | 13.72 | 35.67M |
| September 10, 2025 | 13.63 | 13.79 | 13.79 | 13.98 | 13.6 | 13.31M |
| September 09, 2025 | 13.98 | 13.71 | 13.71 | 13.98 | 13.66 | 15.04M |
| September 08, 2025 | 13.75 | 14.11 | 14.11 | 14.2 | 13.52 | 25.05M |
| September 05, 2025 | 13.48 | 13.73 | 13.73 | 13.74 | 13.33 | 16.44M |
| September 04, 2025 | 13.96 | 13.4 | 13.4 | 14.15 | 13.2 | 23.87M |