15.95
+0.15(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.79 | 15.95 | 15.95 | 15.99 | 15.77 | 33.18M |
| December 24, 2025 | 15.72 | 15.8 | 15.8 | 15.82 | 15.68 | 25.76M |
| December 23, 2025 | 15.84 | 15.72 | 15.72 | 15.89 | 15.7 | 27.59M |
| December 22, 2025 | 15.9 | 15.84 | 15.84 | 15.94 | 15.82 | 26.54M |
| December 19, 2025 | 15.81 | 15.9 | 15.9 | 16.01 | 15.8 | 27.91M |
| December 18, 2025 | 16.11 | 15.85 | 15.85 | 16.16 | 15.83 | 46.75M |
| December 17, 2025 | 15.86 | 16.16 | 16.16 | 16.29 | 15.8 | 46.1M |
| December 16, 2025 | 15.88 | 15.87 | 15.87 | 16.06 | 15.8 | 27.77M |
| December 15, 2025 | 15.75 | 15.93 | 15.93 | 16.13 | 15.71 | 32.89M |
| December 12, 2025 | 15.71 | 15.9 | 15.9 | 15.94 | 15.68 | 31.3M |
| December 11, 2025 | 15.94 | 15.72 | 15.72 | 15.97 | 15.69 | 26.07M |
| December 10, 2025 | 15.85 | 15.94 | 15.94 | 16.04 | 15.77 | 25.4M |
| December 09, 2025 | 16.08 | 15.95 | 15.95 | 16.14 | 15.87 | 35.56M |
| December 08, 2025 | 16.26 | 16.22 | 16.22 | 16.43 | 16.11 | 67.8M |
| December 05, 2025 | 15.68 | 15.96 | 15.96 | 16.11 | 15.56 | 54.18M |
| December 04, 2025 | 15.7 | 15.68 | 15.68 | 15.78 | 15.63 | 22.87M |
| December 03, 2025 | 15.79 | 15.68 | 15.68 | 15.85 | 15.66 | 21.56M |
| December 02, 2025 | 15.91 | 15.76 | 15.76 | 15.94 | 15.75 | 22.17M |
| December 01, 2025 | 15.89 | 15.95 | 15.95 | 15.95 | 15.84 | 25.57M |
| November 28, 2025 | 15.85 | 15.9 | 15.9 | 15.9 | 15.73 | 19.98M |
| November 27, 2025 | 15.8 | 15.86 | 15.86 | 15.96 | 15.79 | 21.05M |
| November 26, 2025 | 15.84 | 15.84 | 15.84 | 15.91 | 15.8 | 21.25M |
| November 25, 2025 | 15.91 | 15.83 | 15.83 | 16.01 | 15.81 | 38.37M |
| November 24, 2025 | 15.88 | 15.89 | 15.89 | 15.98 | 15.77 | 27.23M |
| November 21, 2025 | 16.25 | 15.88 | 15.88 | 16.37 | 15.8 | 53.16M |
| November 20, 2025 | 17.2 | 16.47 | 16.47 | 17.2 | 16.44 | 67.56M |
| November 19, 2025 | 16.52 | 16.52 | 16.52 | 16.65 | 16.48 | 19.96M |
| November 18, 2025 | 16.5 | 16.52 | 16.52 | 16.68 | 16.47 | 23.65M |
| November 17, 2025 | 16.7 | 16.52 | 16.52 | 16.76 | 16.45 | 25.74M |
| November 14, 2025 | 17 | 16.85 | 16.72 | 17.03 | 16.85 | 23.31M |
| November 13, 2025 | 16.92 | 17.08 | 16.95 | 17.1 | 16.92 | 24.01M |
| November 12, 2025 | 17.15 | 16.94 | 16.81 | 17.15 | 16.88 | 31.32M |
| November 11, 2025 | 17.35 | 17.12 | 16.99 | 17.43 | 17.1 | 32.3M |
| November 10, 2025 | 17.2 | 17.36 | 17.23 | 17.43 | 17.12 | 38.93M |
| November 07, 2025 | 17.4 | 17.27 | 17.27 | 17.4 | 17.25 | 26.93M |
| November 06, 2025 | 17.29 | 17.47 | 17.47 | 17.52 | 17.28 | 32.41M |
| November 05, 2025 | 17.34 | 17.26 | 17.26 | 17.38 | 17.25 | 30.83M |
| November 04, 2025 | 17.52 | 17.4 | 17.4 | 17.55 | 17.32 | 27.19M |
| November 03, 2025 | 17.52 | 17.57 | 17.57 | 17.62 | 17.29 | 38.83M |
| October 31, 2025 | 17.82 | 17.58 | 17.58 | 17.86 | 17.56 | 41.51M |
| October 30, 2025 | 18.08 | 17.7 | 17.7 | 18.1 | 17.68 | 56.75M |
| October 29, 2025 | 17.81 | 18.14 | 18.14 | 18.2 | 17.81 | 47.3M |
| October 28, 2025 | 18.1 | 17.85 | 17.85 | 18.12 | 17.81 | 38.02M |
| October 27, 2025 | 18.08 | 18.08 | 18.08 | 18.24 | 17.9 | 65.78M |
| October 24, 2025 | 17.79 | 17.85 | 17.85 | 17.9 | 17.61 | 41.66M |
| October 23, 2025 | 17.71 | 17.77 | 17.77 | 17.79 | 17.4 | 36.96M |
| October 22, 2025 | 17.79 | 17.71 | 17.71 | 17.82 | 17.64 | 26.18M |
| October 21, 2025 | 17.82 | 17.86 | 17.86 | 18.1 | 17.76 | 42.26M |
| October 20, 2025 | 18.05 | 17.76 | 17.76 | 18.15 | 17.71 | 40.56M |
| October 17, 2025 | 18.18 | 17.87 | 17.87 | 18.4 | 17.85 | 62.49M |
| October 16, 2025 | 17.97 | 18.2 | 18.2 | 18.46 | 17.88 | 79.44M |
| October 15, 2025 | 17.86 | 18.03 | 18.03 | 18.08 | 17.62 | 60.2M |
| October 14, 2025 | 17.86 | 17.8 | 17.8 | 18.18 | 17.7 | 59.36M |
| October 13, 2025 | 17.37 | 17.74 | 17.74 | 17.81 | 17.35 | 52.82M |
| October 10, 2025 | 17.79 | 17.91 | 17.91 | 18.19 | 17.72 | 68.96M |
| October 09, 2025 | 17.69 | 17.83 | 17.83 | 17.87 | 17.46 | 61.88M |
| September 30, 2025 | 17.7 | 17.77 | 17.77 | 17.92 | 17.62 | 65.79M |
| September 29, 2025 | 16.9 | 17.78 | 17.78 | 18.12 | 16.89 | 127.53M |
| September 26, 2025 | 16.9 | 16.99 | 16.99 | 17.18 | 16.86 | 34.29M |
| September 25, 2025 | 16.8 | 17.04 | 17.04 | 17.24 | 16.78 | 48.48M |