15.34
-0.01(-0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.18 | 15.34 | 15.34 | 15.34 | 15.08 | 33.71M |
| December 24, 2025 | 15.09 | 15.35 | 15.35 | 15.37 | 15.06 | 33.94M |
| December 23, 2025 | 15.25 | 15.14 | 15.14 | 15.27 | 15 | 41.81M |
| December 22, 2025 | 15.88 | 15.35 | 15.35 | 15.88 | 15.28 | 79.8M |
| December 19, 2025 | 16.6 | 16.33 | 16.33 | 16.64 | 15.83 | 62.78M |
| December 18, 2025 | 16.19 | 16.73 | 16.73 | 16.95 | 16.12 | 62.64M |
| December 17, 2025 | 15.88 | 16.44 | 16.44 | 16.45 | 15.49 | 63.38M |
| December 16, 2025 | 17.25 | 15.86 | 15.86 | 17.33 | 15.78 | 99.35M |
| December 15, 2025 | 17.84 | 17.52 | 17.52 | 18.29 | 17.37 | 78.02M |
| December 12, 2025 | 16.86 | 18.02 | 18.02 | 18.26 | 16.86 | 105.62M |
| December 11, 2025 | 18.05 | 17.17 | 17.17 | 18.65 | 17.16 | 126.78M |
| December 10, 2025 | 17 | 17.86 | 17.86 | 18.42 | 16.84 | 137.15M |
| December 09, 2025 | 17.28 | 17.25 | 17.25 | 18.18 | 17.1 | 93.2M |
| December 08, 2025 | 17.57 | 16.95 | 16.95 | 17.57 | 16.82 | 112.61M |
| December 05, 2025 | 17.66 | 17.58 | 17.58 | 17.98 | 17.2 | 91.63M |
| December 04, 2025 | 17.33 | 17.73 | 17.73 | 18.42 | 17.3 | 127.93M |
| December 03, 2025 | 18.2 | 17.33 | 17.33 | 18.3 | 16.95 | 125.73M |
| December 02, 2025 | 19.8 | 18.2 | 18.2 | 19.99 | 18.1 | 218.86M |
| December 01, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 19.22M |
| November 28, 2025 | 15.65 | 17.29 | 17.29 | 17.29 | 15.65 | 101.26M |
| November 27, 2025 | 16.49 | 15.72 | 15.72 | 16.6 | 15.65 | 76.57M |
| November 26, 2025 | 17.2 | 16.26 | 16.26 | 17.42 | 16.14 | 79.97M |
| November 25, 2025 | 16.92 | 16.89 | 16.89 | 17.5 | 16.79 | 75.28M |
| November 24, 2025 | 16.43 | 16.81 | 16.81 | 17.05 | 16.21 | 78.45M |
| November 21, 2025 | 16.18 | 16.11 | 16.11 | 16.98 | 16.1 | 69.01M |
| November 20, 2025 | 16.9 | 16.41 | 16.41 | 16.99 | 16.4 | 48.05M |
| November 19, 2025 | 17.45 | 16.88 | 16.88 | 17.6 | 16.62 | 64.51M |
| November 18, 2025 | 17.74 | 17.31 | 17.31 | 18.1 | 17.12 | 65.92M |
| November 17, 2025 | 17.08 | 17.8 | 17.8 | 17.96 | 16.53 | 76.47M |
| November 14, 2025 | 17.9 | 17.78 | 17.78 | 18.37 | 17.71 | 77.04M |
| November 13, 2025 | 17.21 | 18.04 | 18.04 | 18.25 | 17.14 | 94.29M |
| November 12, 2025 | 18.87 | 17.66 | 17.66 | 19.06 | 17.44 | 119.37M |
| November 11, 2025 | 18.88 | 19.06 | 19.06 | 19.39 | 18.39 | 105.4M |
| November 10, 2025 | 18.1 | 19.07 | 19.07 | 19.38 | 17.66 | 154.02M |
| November 07, 2025 | 17.3 | 18.33 | 18.33 | 18.61 | 17.29 | 152.74M |
| November 06, 2025 | 18.12 | 17.25 | 17.25 | 18.33 | 17.14 | 177.71M |
| November 05, 2025 | 15.68 | 17.26 | 17.26 | 17.26 | 15.55 | 131.17M |
| November 04, 2025 | 15.47 | 15.69 | 15.69 | 16.22 | 15.32 | 104.82M |
| November 03, 2025 | 14.71 | 15.04 | 15.04 | 15.14 | 14.62 | 74.75M |
| October 31, 2025 | 14.07 | 14.46 | 14.46 | 14.77 | 14.07 | 53.9M |
| October 30, 2025 | 14.4 | 14.17 | 14.17 | 14.58 | 14.11 | 34.41M |
| October 29, 2025 | 14.44 | 14.51 | 14.51 | 14.63 | 14.05 | 50.8M |
| October 28, 2025 | 13.9 | 14.24 | 14.24 | 14.29 | 13.8 | 49.59M |
| October 27, 2025 | 13.98 | 13.87 | 13.87 | 14.04 | 13.8 | 28.57M |
| October 24, 2025 | 13.91 | 13.91 | 13.91 | 14.04 | 13.82 | 36M |
| October 23, 2025 | 13.8 | 13.94 | 13.94 | 14.04 | 13.6 | 51.69M |
| October 22, 2025 | 13.62 | 13.76 | 13.76 | 13.83 | 13.55 | 26.98M |
| October 21, 2025 | 13.45 | 13.65 | 13.65 | 13.65 | 13.39 | 21.62M |
| October 20, 2025 | 13.26 | 13.45 | 13.45 | 13.5 | 13.26 | 24.08M |
| October 17, 2025 | 13.5 | 13.24 | 13.24 | 13.58 | 13.2 | 26M |
| October 16, 2025 | 13.73 | 13.5 | 13.5 | 13.73 | 13.46 | 26.19M |
| October 15, 2025 | 13.61 | 13.67 | 13.67 | 13.68 | 13.48 | 28.77M |
| October 14, 2025 | 13.63 | 13.46 | 13.46 | 13.84 | 13.42 | 39.06M |
| October 13, 2025 | 13.17 | 13.62 | 13.62 | 13.66 | 13.05 | 49.47M |
| October 10, 2025 | 13.78 | 13.67 | 13.67 | 14.18 | 13.65 | 70.36M |
| October 09, 2025 | 14.73 | 14.08 | 14.08 | 14.75 | 14.08 | 52.59M |
| September 30, 2025 | 15.58 | 15.64 | 15.64 | 15.89 | 15.25 | 68.42M |
| September 29, 2025 | 14.88 | 15.43 | 15.43 | 15.47 | 14.88 | 57.5M |
| September 26, 2025 | 15.4 | 14.95 | 14.95 | 15.49 | 14.88 | 60.42M |
| September 25, 2025 | 15.32 | 15.55 | 15.55 | 15.85 | 15.14 | 89.26M |