15.44
+0.29(+1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.36 | 15.15 | 15.15 | 15.42 | 15.1 | 4.68M |
| December 03, 2025 | 15.46 | 15.43 | 15.43 | 15.6 | 15.35 | 4.95M |
| December 02, 2025 | 15.35 | 15.48 | 15.48 | 15.66 | 15.27 | 6.05M |
| December 01, 2025 | 15.1 | 15.4 | 15.4 | 15.75 | 15.1 | 9.16M |
| November 28, 2025 | 15.28 | 15.18 | 15.18 | 15.45 | 15.05 | 9.3M |
| November 27, 2025 | 15.26 | 15.21 | 15.21 | 15.9 | 14.9 | 18.18M |
| November 26, 2025 | 14.01 | 15.35 | 15.35 | 15.35 | 13.85 | 13.78M |
| November 25, 2025 | 14.18 | 13.95 | 13.95 | 14.18 | 13.92 | 4.48M |
| November 24, 2025 | 14.17 | 13.93 | 13.92 | 14.31 | 13.92 | 6.28M |
| November 21, 2025 | 15.1 | 14.14 | 14.14 | 15.23 | 14.11 | 10.36M |
| November 20, 2025 | 15.5 | 15.27 | 15.27 | 15.58 | 15.19 | 3.8M |
| November 19, 2025 | 15.66 | 15.43 | 15.43 | 15.72 | 15.26 | 5.17M |
| November 18, 2025 | 15.84 | 15.54 | 15.54 | 15.84 | 15.39 | 5.21M |
| November 17, 2025 | 15.79 | 15.84 | 15.84 | 16.03 | 15.62 | 5.95M |
| November 14, 2025 | 15.85 | 15.79 | 15.79 | 16.08 | 15.57 | 10.79M |
| November 13, 2025 | 15.41 | 15.79 | 15.79 | 16.16 | 15.41 | 13.35M |
| November 12, 2025 | 15.51 | 15.38 | 15.38 | 15.63 | 15.3 | 6.99M |
| November 11, 2025 | 15.24 | 15.58 | 15.58 | 15.8 | 15.09 | 9.76M |
| November 10, 2025 | 14.98 | 15.24 | 15.24 | 15.35 | 14.85 | 9.08M |
| November 07, 2025 | 14.42 | 14.81 | 14.81 | 15.2 | 14.36 | 9.95M |
| November 06, 2025 | 14.16 | 14.35 | 14.35 | 14.4 | 14.12 | 3.06M |
| November 05, 2025 | 13.98 | 14.15 | 14.15 | 14.2 | 13.98 | 1.7M |
| November 04, 2025 | 14.18 | 14.08 | 14.08 | 14.19 | 14.01 | 1.59M |
| November 03, 2025 | 14.16 | 14.17 | 14.17 | 14.19 | 14.08 | 1.54M |
| October 31, 2025 | 14 | 14.17 | 14.17 | 14.23 | 14 | 2.62M |
| October 30, 2025 | 14.09 | 14 | 14 | 14.15 | 14 | 2.24M |
| October 29, 2025 | 14.11 | 14.11 | 14.11 | 14.14 | 14.03 | 1.89M |
| October 28, 2025 | 14.24 | 14.1 | 14.1 | 14.3 | 14.06 | 3.22M |
| October 27, 2025 | 14.28 | 14.32 | 14.32 | 14.42 | 14.22 | 2.06M |
| October 24, 2025 | 14.37 | 14.27 | 14.27 | 14.46 | 14.25 | 1.66M |
| October 23, 2025 | 14.25 | 14.38 | 14.38 | 14.38 | 14.16 | 1.56M |
| October 22, 2025 | 14.3 | 14.26 | 14.26 | 14.4 | 14.25 | 1.23M |
| October 21, 2025 | 14.24 | 14.35 | 14.35 | 14.36 | 14.2 | 1.69M |
| October 20, 2025 | 14.23 | 14.22 | 14.22 | 14.25 | 14.16 | 1.28M |
| October 17, 2025 | 14.35 | 14.15 | 14.15 | 14.45 | 14.15 | 1.52M |
| October 16, 2025 | 14.5 | 14.35 | 14.35 | 14.51 | 14.33 | 1.35M |
| October 15, 2025 | 14.4 | 14.49 | 14.49 | 14.56 | 14.32 | 1.68M |
| October 14, 2025 | 14.4 | 14.36 | 14.36 | 14.55 | 14.31 | 2.26M |
| October 13, 2025 | 14.24 | 14.42 | 14.42 | 14.46 | 14.14 | 2.16M |
| October 10, 2025 | 14.45 | 14.5 | 14.5 | 14.57 | 14.39 | 1.86M |
| October 09, 2025 | 14.56 | 14.48 | 14.48 | 14.6 | 14.35 | 2.62M |
| September 30, 2025 | 14.36 | 14.45 | 14.45 | 14.54 | 14.36 | 1.94M |
| September 29, 2025 | 14.13 | 14.39 | 14.39 | 14.46 | 14.04 | 2.48M |
| September 26, 2025 | 14.09 | 14.15 | 14.15 | 14.27 | 14.09 | 1.48M |
| September 25, 2025 | 14.16 | 14.13 | 14.13 | 14.33 | 14.08 | 2.34M |
| September 24, 2025 | 14.17 | 14.22 | 14.22 | 14.25 | 14.11 | 1.53M |
| September 23, 2025 | 14.34 | 14.15 | 14.15 | 14.34 | 13.99 | 3.2M |
| September 22, 2025 | 14.42 | 14.34 | 14.34 | 14.44 | 14.23 | 2.18M |
| September 19, 2025 | 14.4 | 14.43 | 14.43 | 14.46 | 14.29 | 2.69M |
| September 18, 2025 | 14.83 | 14.4 | 14.4 | 14.83 | 14.36 | 4.33M |
| September 17, 2025 | 14.78 | 14.75 | 14.75 | 14.91 | 14.71 | 2.32M |
| September 16, 2025 | 14.86 | 14.8 | 14.8 | 14.97 | 14.65 | 2.26M |
| September 15, 2025 | 14.88 | 14.89 | 14.89 | 14.98 | 14.77 | 2.4M |
| September 12, 2025 | 15.03 | 14.88 | 14.88 | 15.04 | 14.83 | 2.54M |
| September 11, 2025 | 14.92 | 14.98 | 14.98 | 15.01 | 14.79 | 3.55M |
| September 10, 2025 | 15.06 | 14.92 | 14.92 | 15.06 | 14.72 | 3.25M |
| September 09, 2025 | 15.02 | 14.98 | 14.98 | 15.09 | 14.89 | 4.66M |
| September 08, 2025 | 14.75 | 14.97 | 14.97 | 15.01 | 14.73 | 4.04M |
| September 05, 2025 | 14.4 | 14.71 | 14.71 | 14.73 | 14.34 | 3.7M |
| September 04, 2025 | 14.2 | 14.34 | 14.34 | 14.47 | 14.18 | 2.9M |