15.17
-0.17(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.29 | 15.17 | 15.17 | 15.3 | 15.15 | 43.01M |
| December 24, 2025 | 15.41 | 15.34 | 15.34 | 15.45 | 15.24 | 46.43M |
| December 23, 2025 | 15.36 | 15.4 | 15.4 | 15.49 | 15.29 | 60.75M |
| December 22, 2025 | 15.3 | 15.34 | 15.34 | 15.37 | 15.24 | 50.59M |
| December 19, 2025 | 15.33 | 15.29 | 15.29 | 15.4 | 15.18 | 51.44M |
| December 18, 2025 | 15.16 | 15.37 | 15.37 | 15.4 | 15.13 | 68.83M |
| December 17, 2025 | 14.99 | 15.16 | 15.16 | 15.22 | 14.94 | 77.05M |
| December 16, 2025 | 15.04 | 14.97 | 14.97 | 15.06 | 14.86 | 50.05M |
| December 15, 2025 | 14.99 | 15.04 | 15.04 | 15.22 | 14.9 | 60.3M |
| December 12, 2025 | 15.05 | 14.98 | 14.98 | 15.12 | 14.98 | 87.93M |
| December 11, 2025 | 14.93 | 15.03 | 15.03 | 15.08 | 14.93 | 65.05M |
| December 10, 2025 | 14.96 | 14.93 | 14.93 | 14.96 | 14.85 | 39.82M |
| December 09, 2025 | 14.86 | 14.95 | 14.95 | 15 | 14.81 | 39.4M |
| December 08, 2025 | 15.01 | 14.85 | 14.85 | 15.03 | 14.83 | 44.95M |
| December 05, 2025 | 15.03 | 14.98 | 14.98 | 15.08 | 14.94 | 33.31M |
| December 04, 2025 | 14.99 | 15.03 | 15.03 | 15.1 | 14.96 | 28.26M |
| December 03, 2025 | 14.94 | 14.97 | 14.97 | 15.08 | 14.92 | 33.27M |
| December 02, 2025 | 15.11 | 14.96 | 14.96 | 15.11 | 14.93 | 41.09M |
| December 01, 2025 | 14.6 | 15.12 | 15.12 | 15.12 | 14.6 | 91M |
| November 28, 2025 | 14.66 | 14.61 | 14.61 | 14.68 | 14.58 | 41.43M |
| November 27, 2025 | 14.71 | 14.67 | 14.67 | 14.72 | 14.63 | 40.36M |
| November 26, 2025 | 14.77 | 14.7 | 14.7 | 14.83 | 14.7 | 43.71M |
| November 25, 2025 | 14.87 | 14.77 | 14.77 | 14.88 | 14.68 | 57.62M |
| November 24, 2025 | 14.97 | 14.83 | 14.83 | 15 | 14.83 | 71.89M |
| November 21, 2025 | 15.02 | 14.97 | 14.97 | 15.13 | 14.92 | 84.23M |
| November 20, 2025 | 15.27 | 15.08 | 15.08 | 15.29 | 15.05 | 47.73M |
| November 19, 2025 | 15.06 | 15.25 | 15.25 | 15.28 | 15.04 | 65.6M |
| November 18, 2025 | 15.04 | 14.97 | 14.97 | 15.08 | 14.95 | 80.03M |
| November 17, 2025 | 15.31 | 15.08 | 15.08 | 15.35 | 15.01 | 73.75M |
| November 14, 2025 | 15.49 | 15.33 | 15.33 | 15.56 | 15.31 | 55.19M |
| November 13, 2025 | 15.48 | 15.54 | 15.54 | 15.55 | 15.38 | 65.94M |
| November 12, 2025 | 15.4 | 15.46 | 15.46 | 15.55 | 15.39 | 63.2M |
| November 11, 2025 | 15.43 | 15.39 | 15.39 | 15.48 | 15.25 | 60M |
| November 10, 2025 | 15.46 | 15.41 | 15.41 | 15.52 | 15.35 | 77.36M |
| November 07, 2025 | 15.17 | 15.44 | 15.44 | 15.5 | 15.12 | 116.54M |
| November 06, 2025 | 15.05 | 15.15 | 15.15 | 15.23 | 14.98 | 66.07M |
| November 05, 2025 | 14.95 | 15.02 | 15.02 | 15.09 | 14.86 | 61.75M |
| November 04, 2025 | 15.2 | 15.03 | 15.03 | 15.26 | 14.98 | 73.34M |
| November 03, 2025 | 15.03 | 15.19 | 15.19 | 15.25 | 15.03 | 92.94M |
| October 31, 2025 | 15.03 | 15.01 | 15.01 | 15.33 | 15.01 | 124.33M |
| October 30, 2025 | 14.87 | 14.88 | 14.88 | 15.02 | 14.82 | 87.71M |
| October 29, 2025 | 14.8 | 14.84 | 14.84 | 14.9 | 14.65 | 59.87M |
| October 28, 2025 | 14.89 | 14.76 | 14.76 | 14.91 | 14.76 | 68.09M |
| October 27, 2025 | 14.65 | 14.87 | 14.87 | 14.91 | 14.6 | 116.63M |
| October 24, 2025 | 14.6 | 14.51 | 14.51 | 14.67 | 14.5 | 86.37M |
| October 23, 2025 | 14.97 | 15.05 | 14.49 | 15.07 | 14.9 | 74.9M |
| October 22, 2025 | 14.94 | 15.03 | 14.47 | 15.07 | 14.94 | 67.32M |
| October 21, 2025 | 14.9 | 14.93 | 14.37 | 14.97 | 14.78 | 68.88M |
| October 20, 2025 | 14.9 | 14.86 | 14.31 | 14.99 | 14.76 | 68.38M |
| October 17, 2025 | 15.02 | 14.96 | 14.96 | 15.1 | 14.9 | 93.01M |
| October 16, 2025 | 14.75 | 14.99 | 14.99 | 14.99 | 14.74 | 119.4M |
| October 15, 2025 | 14.86 | 14.74 | 14.74 | 14.86 | 14.62 | 85.77M |
| October 14, 2025 | 14.59 | 14.87 | 14.87 | 14.93 | 14.58 | 143.59M |
| October 13, 2025 | 14.26 | 14.44 | 14.44 | 14.48 | 14.2 | 90.95M |
| October 10, 2025 | 14.3 | 14.52 | 14.52 | 14.61 | 14.28 | 90.38M |
| October 09, 2025 | 14.15 | 14.38 | 14.38 | 14.39 | 14.03 | 87.47M |
| September 30, 2025 | 14.25 | 14.34 | 14.34 | 14.35 | 14.2 | 60.2M |
| September 29, 2025 | 14.3 | 14.25 | 14.25 | 14.34 | 14.11 | 86.01M |
| September 26, 2025 | 14.33 | 14.36 | 14.36 | 14.43 | 14.3 | 48.27M |
| September 25, 2025 | 14.45 | 14.37 | 14.37 | 14.45 | 14.33 | 52.02M |