15.58
+0.05(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.54 | 15.58 | 15.58 | 15.58 | 15.3 | 3.41M |
| December 24, 2025 | 15.49 | 15.53 | 15.53 | 15.56 | 15.39 | 2.41M |
| December 23, 2025 | 15.62 | 15.46 | 15.46 | 15.62 | 15.41 | 2.52M |
| December 22, 2025 | 15.88 | 15.64 | 15.64 | 15.88 | 15.57 | 3.83M |
| December 19, 2025 | 15.77 | 15.89 | 15.89 | 15.93 | 15.44 | 3.7M |
| December 18, 2025 | 15.54 | 15.77 | 15.77 | 16.03 | 15.5 | 4.82M |
| December 17, 2025 | 15.65 | 15.53 | 15.53 | 15.68 | 15.32 | 4.55M |
| December 16, 2025 | 16.3 | 15.63 | 15.63 | 16.3 | 15.58 | 4.33M |
| December 15, 2025 | 16.38 | 16.31 | 16.31 | 16.52 | 16.2 | 2.97M |
| December 12, 2025 | 16.38 | 16.5 | 16.5 | 16.81 | 16.29 | 4.78M |
| December 11, 2025 | 17.1 | 16.39 | 16.39 | 17.4 | 16.38 | 7.26M |
| December 10, 2025 | 16.6 | 17 | 17 | 17.1 | 16.52 | 6.37M |
| December 09, 2025 | 16.5 | 16.68 | 16.68 | 16.95 | 16.43 | 5.4M |
| December 08, 2025 | 16.44 | 16.49 | 16.49 | 16.66 | 16.33 | 3.99M |
| December 05, 2025 | 16.63 | 16.53 | 16.53 | 16.78 | 16.38 | 3.99M |
| December 04, 2025 | 16.6 | 16.59 | 16.59 | 16.85 | 16.47 | 3.54M |
| December 03, 2025 | 17.07 | 16.62 | 16.62 | 17.07 | 16.45 | 4.62M |
| December 02, 2025 | 17.2 | 17.07 | 17.07 | 17.37 | 16.92 | 7.81M |
| December 01, 2025 | 17.53 | 17.23 | 17.23 | 17.64 | 17.01 | 14.95M |
| November 28, 2025 | 16.5 | 16.92 | 16.92 | 16.96 | 16.41 | 5.4M |
| November 27, 2025 | 16.72 | 16.49 | 16.49 | 16.85 | 16.45 | 4.43M |
| November 26, 2025 | 16.6 | 16.71 | 16.71 | 17.51 | 16.6 | 7.9M |
| November 25, 2025 | 16.23 | 16.64 | 16.64 | 16.84 | 16.21 | 5.46M |
| November 24, 2025 | 15.88 | 16.28 | 16.28 | 16.34 | 15.75 | 4.86M |
| November 21, 2025 | 16.05 | 15.84 | 15.84 | 16.35 | 15.68 | 4.12M |
| November 20, 2025 | 16.26 | 16.14 | 16.14 | 16.49 | 16.06 | 3.26M |
| November 19, 2025 | 16.78 | 16.36 | 16.36 | 16.82 | 16.29 | 4M |
| November 18, 2025 | 16.81 | 16.79 | 16.79 | 16.96 | 16.58 | 3.74M |
| November 17, 2025 | 16.6 | 16.79 | 16.79 | 16.82 | 16.3 | 3.69M |
| November 14, 2025 | 17.08 | 16.55 | 16.55 | 17.1 | 16.55 | 4.44M |
| November 13, 2025 | 16.47 | 16.84 | 16.84 | 16.96 | 16.47 | 3.84M |
| November 12, 2025 | 16.87 | 16.57 | 16.57 | 16.87 | 16.38 | 4.1M |
| November 11, 2025 | 16.52 | 16.63 | 16.63 | 16.7 | 16.38 | 4.17M |
| November 10, 2025 | 16.25 | 16.52 | 16.52 | 16.64 | 16.23 | 4.49M |
| November 07, 2025 | 16.29 | 16.28 | 16.28 | 16.62 | 16.21 | 3.73M |
| November 06, 2025 | 16.31 | 16.3 | 16.3 | 16.6 | 16.28 | 5.03M |
| November 05, 2025 | 16.16 | 16.53 | 16.53 | 16.74 | 16.05 | 6.99M |
| November 04, 2025 | 16.27 | 16.19 | 16.19 | 16.38 | 16.01 | 4.32M |
| November 03, 2025 | 16.04 | 16.27 | 16.27 | 16.35 | 15.91 | 6.47M |
| October 31, 2025 | 15.45 | 15.88 | 15.88 | 16 | 15.45 | 6.51M |
| October 30, 2025 | 15.8 | 15.46 | 15.46 | 15.8 | 15.44 | 4.13M |
| October 29, 2025 | 15.78 | 15.79 | 15.79 | 15.92 | 15.61 | 3.77M |
| October 28, 2025 | 15.77 | 15.93 | 15.93 | 16.12 | 15.68 | 4.42M |
| October 27, 2025 | 16.01 | 15.78 | 15.78 | 16.01 | 15.58 | 6.9M |
| October 24, 2025 | 15.96 | 15.99 | 15.99 | 16.35 | 15.89 | 10.04M |
| October 23, 2025 | 16.41 | 16.12 | 16.12 | 16.44 | 15.42 | 15.62M |
| October 22, 2025 | 15.62 | 16.45 | 16.45 | 16.59 | 15.58 | 15.22M |
| October 21, 2025 | 15.09 | 15.53 | 15.53 | 15.57 | 15.03 | 7.25M |
| October 20, 2025 | 15.13 | 15.09 | 15.09 | 15.13 | 14.87 | 4.55M |
| October 17, 2025 | 14.92 | 14.77 | 14.77 | 15.04 | 14.76 | 4.18M |
| October 16, 2025 | 15.06 | 14.94 | 14.94 | 15.14 | 14.94 | 4.16M |
| October 15, 2025 | 14.98 | 15.11 | 15.11 | 15.13 | 14.81 | 5.33M |
| October 14, 2025 | 15.2 | 14.95 | 14.95 | 15.24 | 14.9 | 7.25M |
| October 13, 2025 | 14.65 | 15.07 | 15.07 | 15.08 | 14.59 | 9.03M |
| October 10, 2025 | 16.08 | 15.32 | 15.32 | 16.25 | 15.32 | 20.75M |
| October 09, 2025 | 16.91 | 16.52 | 16.52 | 17.08 | 16.52 | 7.89M |
| September 30, 2025 | 16.61 | 18.36 | 18.36 | 18.36 | 16.61 | 18.73M |
| September 29, 2025 | 16.39 | 16.69 | 16.69 | 17.03 | 16.3 | 14.77M |
| September 26, 2025 | 16.11 | 15.91 | 15.91 | 16.2 | 15.83 | 5.67M |
| September 25, 2025 | 16.01 | 16.16 | 16.16 | 16.37 | 15.99 | 6.88M |