15.90
-0.25(-1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 16.12 | 15.9 | 15.9 | 16.18 | 15.71 | 17.13M |
| November 06, 2025 | 16.6 | 16.15 | 16.15 | 16.7 | 16.12 | 22.26M |
| November 05, 2025 | 16.6 | 16.68 | 16.68 | 16.99 | 16.39 | 27.78M |
| November 04, 2025 | 17 | 16.81 | 16.81 | 17.25 | 16.61 | 27.35M |
| November 03, 2025 | 16.88 | 17.09 | 17.09 | 17.16 | 16.65 | 32.87M |
| October 31, 2025 | 15.81 | 16.87 | 16.87 | 17.1 | 15.72 | 47.92M |
| October 30, 2025 | 15.12 | 15.84 | 15.84 | 16.15 | 15.12 | 36.03M |
| October 29, 2025 | 15.36 | 15.15 | 15.15 | 15.42 | 15.13 | 10.85M |
| October 28, 2025 | 15.4 | 15.43 | 15.43 | 15.68 | 15.2 | 15.12M |
| October 27, 2025 | 14.78 | 15.3 | 15.3 | 15.37 | 14.78 | 18.09M |
| October 24, 2025 | 14.77 | 14.76 | 14.76 | 14.89 | 14.74 | 6.44M |
| October 23, 2025 | 14.95 | 14.73 | 14.73 | 14.95 | 14.5 | 10.88M |
| October 22, 2025 | 14.92 | 14.97 | 14.97 | 15.11 | 14.88 | 5.86M |
| October 21, 2025 | 14.85 | 14.99 | 14.99 | 15.02 | 14.79 | 7.27M |
| October 20, 2025 | 14.85 | 14.83 | 14.83 | 14.98 | 14.77 | 6.15M |
| October 17, 2025 | 15.04 | 14.86 | 14.86 | 15.18 | 14.81 | 8.87M |
| October 16, 2025 | 15.1 | 15.02 | 15.02 | 15.21 | 14.91 | 8.7M |
| October 15, 2025 | 15 | 15.17 | 15.17 | 15.2 | 14.82 | 10.56M |
| October 14, 2025 | 15.31 | 14.95 | 14.95 | 15.39 | 14.93 | 11.7M |
| October 13, 2025 | 15 | 15.26 | 15.26 | 15.38 | 14.9 | 11.51M |
| October 10, 2025 | 15.7 | 15.56 | 15.56 | 15.86 | 15.55 | 9.86M |
| October 09, 2025 | 15.62 | 15.7 | 15.7 | 15.87 | 15.51 | 19.17M |
| September 30, 2025 | 16.09 | 16 | 16 | 16.15 | 15.96 | 7.6M |
| September 29, 2025 | 15.99 | 15.94 | 15.94 | 16.05 | 15.77 | 7.07M |
| September 26, 2025 | 16.2 | 16.01 | 16.01 | 16.22 | 16 | 8.77M |
| September 25, 2025 | 16.09 | 16.36 | 16.36 | 16.61 | 16 | 16.99M |
| September 24, 2025 | 15.8 | 16.12 | 16.12 | 16.12 | 15.67 | 11.08M |
| September 23, 2025 | 16.25 | 15.78 | 15.78 | 16.25 | 15.61 | 16.46M |
| September 22, 2025 | 16.66 | 16.27 | 16.27 | 16.72 | 16.25 | 13.31M |
| September 19, 2025 | 17.13 | 16.66 | 16.66 | 17.13 | 16.6 | 18.44M |
| September 18, 2025 | 16.94 | 17.14 | 17.14 | 17.46 | 16.81 | 29.17M |
| September 17, 2025 | 16.91 | 16.92 | 16.92 | 16.95 | 16.77 | 11.9M |
| September 16, 2025 | 16.97 | 16.92 | 16.92 | 16.97 | 16.7 | 9.71M |
| September 15, 2025 | 16.91 | 16.9 | 16.9 | 17.04 | 16.86 | 10.51M |
| September 12, 2025 | 17.05 | 17.1 | 17.1 | 17.28 | 16.92 | 17.46M |
| September 11, 2025 | 16.78 | 16.92 | 16.92 | 16.92 | 16.52 | 13.84M |
| September 10, 2025 | 16.91 | 16.85 | 16.85 | 16.96 | 16.76 | 8.77M |
| September 09, 2025 | 17.11 | 16.91 | 16.91 | 17.15 | 16.8 | 13.2M |
| September 08, 2025 | 17.03 | 17.18 | 17.18 | 17.31 | 16.89 | 13.26M |
| September 05, 2025 | 16.8 | 17.06 | 17.06 | 17.07 | 16.67 | 12.55M |
| September 04, 2025 | 16.9 | 16.76 | 16.76 | 16.96 | 16.56 | 15.67M |
| September 03, 2025 | 17.19 | 16.81 | 16.81 | 17.24 | 16.75 | 14.43M |
| September 02, 2025 | 17.54 | 17.14 | 17.14 | 17.55 | 16.92 | 22.24M |
| September 01, 2025 | 17.57 | 17.51 | 17.51 | 17.72 | 17.34 | 21.38M |
| August 29, 2025 | 17.96 | 17.57 | 17.57 | 17.99 | 17.53 | 23.74M |
| August 28, 2025 | 18 | 17.96 | 17.96 | 18.42 | 17.4 | 42.79M |
| August 27, 2025 | 19.7 | 18.21 | 18.21 | 19.9 | 18.2 | 62.8M |
| August 26, 2025 | 18.77 | 18.76 | 18.76 | 18.96 | 18.64 | 24.83M |
| August 25, 2025 | 18.32 | 18.9 | 18.9 | 19.18 | 18.3 | 48.22M |
| August 22, 2025 | 17.98 | 18.35 | 18.35 | 18.4 | 17.86 | 30.39M |
| August 21, 2025 | 18.14 | 18 | 18 | 18.24 | 17.88 | 22.49M |
| August 20, 2025 | 18.18 | 18.12 | 18.12 | 18.18 | 17.81 | 23.98M |
| August 19, 2025 | 18.25 | 18.3 | 18.3 | 18.55 | 18.15 | 30.25M |
| August 18, 2025 | 18.07 | 18.25 | 18.25 | 18.43 | 18 | 28.92M |
| August 15, 2025 | 17.7 | 18.15 | 18.15 | 18.23 | 17.68 | 22.82M |
| August 14, 2025 | 18.19 | 17.79 | 17.79 | 18.27 | 17.66 | 24.38M |
| August 13, 2025 | 18.11 | 18.16 | 18.16 | 18.24 | 17.93 | 21.8M |
| August 12, 2025 | 18.44 | 18.1 | 18.1 | 18.45 | 18.06 | 22.22M |
| August 11, 2025 | 18.24 | 18.37 | 18.37 | 18.46 | 18.24 | 23.08M |
| August 08, 2025 | 19.3 | 18.35 | 18.35 | 19.44 | 18.3 | 50.87M |