15.25
+0.15(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.25 | 15.1 | 15.1 | 15.29 | 14.96 | 18.18M |
| December 03, 2025 | 15.33 | 15.27 | 15.27 | 15.6 | 15.23 | 21.37M |
| December 02, 2025 | 15.44 | 15.4 | 15.4 | 15.69 | 15.1 | 21.56M |
| December 01, 2025 | 15.38 | 15.47 | 15.47 | 15.76 | 15.23 | 33.64M |
| November 28, 2025 | 14.92 | 15.38 | 15.38 | 15.5 | 14.85 | 29.25M |
| November 27, 2025 | 14.53 | 14.91 | 14.91 | 15.08 | 14.51 | 26.76M |
| November 26, 2025 | 14.7 | 14.52 | 14.52 | 14.93 | 14.5 | 20.72M |
| November 25, 2025 | 14.91 | 14.74 | 14.74 | 15.04 | 14.62 | 24.65M |
| November 24, 2025 | 14.99 | 14.91 | 14.91 | 15.15 | 14.74 | 26.8M |
| November 21, 2025 | 14.88 | 14.78 | 14.78 | 15.18 | 14.58 | 33.38M |
| November 20, 2025 | 15.55 | 14.91 | 14.91 | 15.75 | 14.83 | 29.37M |
| November 19, 2025 | 15.43 | 15.56 | 15.56 | 15.7 | 15.26 | 22.03M |
| November 18, 2025 | 15.95 | 15.4 | 15.4 | 16.06 | 15.23 | 35.11M |
| November 17, 2025 | 15.88 | 15.94 | 15.94 | 16.49 | 15.46 | 44.92M |
| November 14, 2025 | 15.88 | 15.73 | 15.73 | 16.58 | 15.73 | 37.37M |
| November 13, 2025 | 15.75 | 15.99 | 15.99 | 16.22 | 15.46 | 33.42M |
| November 12, 2025 | 15.79 | 15.82 | 15.82 | 16 | 15.45 | 43.61M |
| November 11, 2025 | 15.7 | 15.75 | 15.75 | 15.91 | 15.48 | 28.74M |
| November 10, 2025 | 15.14 | 15.77 | 15.77 | 15.98 | 15.14 | 57.46M |
| November 07, 2025 | 14.74 | 15.19 | 15.19 | 15.33 | 14.65 | 48.07M |
| November 06, 2025 | 13.92 | 14.78 | 14.78 | 15.03 | 13.92 | 38.37M |
| November 05, 2025 | 14 | 13.92 | 13.92 | 14.19 | 13.88 | 16.08M |
| November 04, 2025 | 14.37 | 14.12 | 14.12 | 14.5 | 14.03 | 18.87M |
| November 03, 2025 | 14.23 | 14.37 | 14.37 | 14.5 | 13.92 | 26.48M |
| October 31, 2025 | 14.45 | 14.22 | 14.22 | 14.6 | 14.2 | 28.18M |
| October 30, 2025 | 14.61 | 14.42 | 14.42 | 14.61 | 14.16 | 24.46M |
| October 29, 2025 | 14.36 | 14.8 | 14.8 | 14.98 | 14.24 | 22.25M |
| October 28, 2025 | 14.56 | 14.44 | 14.44 | 14.62 | 14.33 | 14.29M |
| October 27, 2025 | 14.27 | 14.48 | 14.48 | 14.6 | 14.11 | 20.52M |
| October 24, 2025 | 14.25 | 14.29 | 14.29 | 14.54 | 14.08 | 23.48M |
| October 23, 2025 | 13.67 | 14.29 | 14.29 | 14.34 | 13.6 | 36.13M |
| October 22, 2025 | 13.36 | 13.67 | 13.67 | 13.85 | 13.36 | 21.92M |
| October 21, 2025 | 13.26 | 13.44 | 13.44 | 13.5 | 13.11 | 18.61M |
| October 20, 2025 | 13.27 | 13.25 | 13.25 | 13.49 | 13.12 | 18.83M |
| October 17, 2025 | 13.48 | 13.09 | 13.09 | 13.7 | 13.06 | 19.56M |
| October 16, 2025 | 13.62 | 13.49 | 13.49 | 13.74 | 13.43 | 16.67M |
| October 15, 2025 | 13.5 | 13.62 | 13.62 | 13.7 | 13.4 | 18.85M |
| October 14, 2025 | 14.05 | 13.43 | 13.43 | 14.24 | 13.34 | 42.74M |
| October 13, 2025 | 14.4 | 14.08 | 14.08 | 14.65 | 13.72 | 47.27M |
| October 10, 2025 | 14.57 | 14.95 | 14.95 | 15.14 | 14.47 | 32.04M |
| October 09, 2025 | 15.14 | 14.66 | 14.66 | 15.14 | 14.28 | 37.99M |
| September 30, 2025 | 14.96 | 15.01 | 15.01 | 15.08 | 14.73 | 23.1M |
| September 29, 2025 | 14.94 | 14.97 | 14.97 | 15 | 14.64 | 31.49M |
| September 26, 2025 | 14.2 | 14.95 | 14.95 | 15.45 | 14.19 | 85.5M |
| September 25, 2025 | 14.06 | 14.1 | 14.1 | 14.26 | 13.98 | 20.06M |
| September 24, 2025 | 13.66 | 14.11 | 14.11 | 14.15 | 13.65 | 26M |
| September 23, 2025 | 13.95 | 13.68 | 13.68 | 13.99 | 13.33 | 43.59M |
| September 22, 2025 | 14.2 | 13.98 | 13.98 | 14.23 | 13.82 | 25.97M |
| September 19, 2025 | 14.12 | 14.28 | 14.28 | 14.35 | 14.07 | 15.04M |
| September 18, 2025 | 14.46 | 14.12 | 14.12 | 14.53 | 14.04 | 23.24M |
| September 17, 2025 | 14.49 | 14.45 | 14.45 | 14.5 | 14.28 | 13.52M |
| September 16, 2025 | 14.34 | 14.44 | 14.44 | 14.77 | 14.08 | 24.61M |
| September 15, 2025 | 14.63 | 14.35 | 14.35 | 14.7 | 14.28 | 24.19M |
| September 12, 2025 | 14.77 | 14.66 | 14.66 | 14.87 | 14.32 | 28.1M |
| September 11, 2025 | 14.62 | 14.8 | 14.8 | 14.81 | 14.44 | 26.86M |
| September 10, 2025 | 14.82 | 14.62 | 14.62 | 14.92 | 14.45 | 26.29M |
| September 09, 2025 | 15.37 | 14.81 | 14.81 | 15.5 | 14.71 | 35.12M |
| September 08, 2025 | 14.65 | 15.52 | 15.52 | 15.52 | 14.37 | 52.28M |
| September 05, 2025 | 14.35 | 14.66 | 14.66 | 14.66 | 14.31 | 31.22M |
| September 04, 2025 | 14.22 | 14.35 | 14.35 | 14.39 | 14.02 | 30.84M |