15.40
+0.03(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.41 | 15.37 | 15.37 | 15.54 | 15.27 | 3.29M |
| December 03, 2025 | 15.51 | 15.43 | 15.43 | 15.71 | 15.33 | 5.82M |
| December 02, 2025 | 15.4 | 15.45 | 15.45 | 16.53 | 15.37 | 5.18M |
| December 01, 2025 | 15.38 | 15.51 | 15.51 | 15.61 | 15.3 | 4.18M |
| November 28, 2025 | 15.2 | 15.33 | 15.33 | 15.38 | 15.16 | 3.71M |
| November 27, 2025 | 15.13 | 15.25 | 15.25 | 15.4 | 15.12 | 4.17M |
| November 26, 2025 | 15.18 | 15.23 | 15.23 | 15.45 | 15.1 | 4.95M |
| November 25, 2025 | 15.14 | 15.17 | 15.17 | 15.33 | 15.01 | 4.75M |
| November 24, 2025 | 14.92 | 15.06 | 15.06 | 15.24 | 14.91 | 3.91M |
| November 21, 2025 | 15.21 | 14.99 | 14.99 | 15.32 | 14.92 | 6.59M |
| November 20, 2025 | 15.77 | 15.32 | 15.32 | 15.77 | 15.25 | 5.8M |
| November 19, 2025 | 15.85 | 15.57 | 15.57 | 15.98 | 15.47 | 6.72M |
| November 18, 2025 | 16.21 | 15.86 | 15.86 | 16.28 | 15.81 | 5.95M |
| November 17, 2025 | 16.21 | 16.21 | 16.21 | 16.29 | 16.08 | 5.53M |
| November 14, 2025 | 16.5 | 16.29 | 16.29 | 16.6 | 16.23 | 7.6M |
| November 13, 2025 | 16.56 | 16.63 | 16.63 | 16.7 | 16.41 | 5.99M |
| November 12, 2025 | 16.75 | 16.56 | 16.56 | 16.8 | 16.46 | 5.45M |
| November 11, 2025 | 16.65 | 16.77 | 16.77 | 17.12 | 16.65 | 7.55M |
| November 10, 2025 | 17.01 | 16.59 | 16.59 | 17.19 | 16.55 | 10.63M |
| November 07, 2025 | 16.87 | 17.19 | 17.19 | 17.79 | 16.86 | 14.85M |
| November 06, 2025 | 16.69 | 16.85 | 16.85 | 16.91 | 16.68 | 5.53M |
| November 05, 2025 | 16.41 | 16.6 | 16.6 | 16.76 | 16.36 | 4.59M |
| November 04, 2025 | 16.72 | 16.52 | 16.52 | 16.81 | 16.39 | 5.43M |
| November 03, 2025 | 17.09 | 16.73 | 16.73 | 17.2 | 16.61 | 8.53M |
| October 31, 2025 | 17.08 | 17.13 | 17.13 | 17.56 | 17.02 | 9.58M |
| October 30, 2025 | 17.16 | 17.02 | 17.02 | 17.49 | 16.95 | 6.76M |
| October 29, 2025 | 17.46 | 17.22 | 17.22 | 17.46 | 17.11 | 6.28M |
| October 28, 2025 | 17.47 | 17.32 | 17.32 | 17.95 | 17.16 | 10.23M |
| October 27, 2025 | 17.02 | 17.52 | 17.52 | 17.84 | 16.97 | 11.65M |
| October 24, 2025 | 16.69 | 16.9 | 16.9 | 17.05 | 16.68 | 5.03M |
| October 23, 2025 | 16.71 | 16.67 | 16.67 | 16.99 | 16.33 | 8.23M |
| October 22, 2025 | 17.06 | 16.84 | 16.84 | 17.2 | 16.73 | 6.25M |
| October 21, 2025 | 16.94 | 17.18 | 17.18 | 17.4 | 16.77 | 7.46M |
| October 20, 2025 | 17.2 | 16.91 | 16.91 | 17.3 | 16.8 | 7.13M |
| October 17, 2025 | 17.66 | 16.94 | 16.94 | 17.84 | 16.72 | 14.41M |
| October 16, 2025 | 18.15 | 17.91 | 17.91 | 18.29 | 17.86 | 11.73M |
| October 15, 2025 | 17.22 | 18.36 | 18.36 | 18.49 | 17.14 | 22.34M |
| October 14, 2025 | 18.3 | 17.21 | 17.21 | 18.49 | 17.06 | 19.89M |
| October 13, 2025 | 18.15 | 18.19 | 18.19 | 18.83 | 17.85 | 21.14M |
| October 10, 2025 | 17.54 | 18.9 | 18.9 | 19 | 17.42 | 35.64M |
| October 09, 2025 | 17.68 | 17.51 | 17.51 | 17.79 | 17.13 | 16.37M |
| September 30, 2025 | 18.16 | 17.61 | 17.61 | 18.28 | 17.54 | 16.51M |
| September 29, 2025 | 18.33 | 18.32 | 18.32 | 18.42 | 17.84 | 18.22M |
| September 26, 2025 | 18.15 | 18.21 | 18.21 | 18.96 | 17.93 | 25.06M |
| September 25, 2025 | 18.57 | 18.02 | 18.02 | 18.58 | 17.88 | 25.03M |
| September 24, 2025 | 17.39 | 18.58 | 18.58 | 19.14 | 17.39 | 62.76M |
| September 23, 2025 | 16.19 | 17.66 | 17.66 | 17.66 | 16.1 | 54.05M |
| September 22, 2025 | 16.35 | 16.05 | 16.05 | 16.35 | 15.9 | 9.34M |
| September 19, 2025 | 16.5 | 16.22 | 16.22 | 16.7 | 16.1 | 13.33M |
| September 18, 2025 | 16.94 | 16.66 | 16.66 | 17.24 | 16.49 | 25.75M |
| September 17, 2025 | 16.85 | 16.93 | 16.93 | 17.44 | 16.81 | 24M |
| September 16, 2025 | 16.28 | 17 | 17 | 17.27 | 16.1 | 31.25M |
| September 15, 2025 | 15.67 | 16.27 | 16.27 | 16.85 | 15.62 | 29.4M |
| September 12, 2025 | 15.95 | 15.59 | 15.59 | 16.06 | 15.56 | 14.4M |
| September 11, 2025 | 14.99 | 15.8 | 15.8 | 15.93 | 14.8 | 25.86M |
| September 10, 2025 | 15.23 | 14.95 | 14.95 | 15.45 | 14.92 | 11.75M |
| September 09, 2025 | 15.31 | 15.25 | 15.25 | 15.4 | 15.14 | 11.04M |
| September 08, 2025 | 15 | 15.39 | 15.39 | 15.54 | 14.92 | 17.85M |
| September 05, 2025 | 14.74 | 14.91 | 14.91 | 14.93 | 14.65 | 9.37M |
| September 04, 2025 | 14.95 | 14.78 | 14.78 | 15.23 | 14.5 | 8.85M |