15.47
-0.08(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.7 | 15.55 | 15.55 | 15.95 | 15.53 | 4.86M |
| December 03, 2025 | 15.94 | 15.81 | 15.81 | 16.06 | 15.75 | 3.43M |
| December 02, 2025 | 16.1 | 15.94 | 15.94 | 16.19 | 15.89 | 4.43M |
| December 01, 2025 | 16.1 | 16.19 | 16.19 | 16.28 | 15.98 | 3.8M |
| November 28, 2025 | 15.85 | 16.01 | 16.01 | 16.03 | 15.84 | 2.83M |
| November 27, 2025 | 16.15 | 15.9 | 15.9 | 16.15 | 15.82 | 2.81M |
| November 26, 2025 | 16.11 | 15.95 | 15.95 | 16.49 | 15.93 | 4.38M |
| November 25, 2025 | 15.99 | 16.17 | 16.17 | 16.28 | 15.9 | 4.04M |
| November 24, 2025 | 15.68 | 15.9 | 15.9 | 15.99 | 15.45 | 5.04M |
| November 21, 2025 | 16.57 | 15.62 | 15.62 | 16.57 | 15.6 | 8.11M |
| November 20, 2025 | 16.8 | 16.51 | 16.51 | 16.87 | 16.46 | 4.14M |
| November 19, 2025 | 17.15 | 16.73 | 16.73 | 17.16 | 16.71 | 5.09M |
| November 18, 2025 | 17.6 | 17.1 | 17.1 | 17.78 | 16.97 | 7.47M |
| November 17, 2025 | 16.9 | 17.6 | 17.6 | 17.79 | 16.8 | 11.73M |
| November 14, 2025 | 16.76 | 16.97 | 16.97 | 17.25 | 16.69 | 6.8M |
| November 13, 2025 | 16.79 | 16.84 | 16.84 | 16.99 | 16.68 | 7.46M |
| November 12, 2025 | 18.2 | 16.88 | 16.88 | 18.24 | 16.73 | 19.67M |
| November 11, 2025 | 17.54 | 17.98 | 17.98 | 18.32 | 17.4 | 10.21M |
| November 10, 2025 | 17.59 | 17.48 | 17.48 | 17.77 | 17.39 | 4.67M |
| November 07, 2025 | 17.85 | 17.44 | 17.44 | 18 | 17.38 | 6.64M |
| November 06, 2025 | 17.86 | 17.97 | 17.97 | 18.02 | 17.53 | 5.43M |
| November 05, 2025 | 17.75 | 17.83 | 17.83 | 17.94 | 17.62 | 4.95M |
| November 04, 2025 | 18.1 | 17.84 | 17.84 | 18.28 | 17.7 | 6.85M |
| November 03, 2025 | 18.5 | 18.22 | 18.22 | 18.6 | 18.13 | 6.42M |
| October 31, 2025 | 18.59 | 18.45 | 18.45 | 18.7 | 18.4 | 6.54M |
| October 30, 2025 | 19.07 | 18.56 | 18.56 | 19.07 | 18.21 | 11.96M |
| October 29, 2025 | 18.88 | 19.08 | 19.08 | 19.72 | 18.88 | 17.16M |
| October 28, 2025 | 18.63 | 18.98 | 18.98 | 19.84 | 18.63 | 25.74M |
| October 27, 2025 | 18.21 | 18.18 | 18.18 | 18.52 | 17.9 | 10.64M |
| October 24, 2025 | 18.12 | 17.97 | 17.97 | 18.21 | 17.75 | 8.24M |
| October 23, 2025 | 18.36 | 18.03 | 18.03 | 18.52 | 17.91 | 8.95M |
| October 22, 2025 | 17.5 | 18.36 | 18.36 | 18.73 | 17.32 | 16.24M |
| October 21, 2025 | 17 | 17.51 | 17.51 | 17.65 | 17 | 8.97M |
| October 20, 2025 | 17.63 | 17.06 | 17.06 | 17.68 | 16.95 | 10.46M |
| October 17, 2025 | 17.56 | 17.23 | 17.23 | 17.72 | 16.74 | 25M |
| October 16, 2025 | 19.3 | 18.12 | 18.12 | 19.52 | 18.12 | 27.11M |
| October 15, 2025 | 19.48 | 20.13 | 20.13 | 20.13 | 19.15 | 19.27M |
| October 14, 2025 | 19.76 | 19.1 | 19.1 | 20.1 | 19.01 | 19.41M |
| October 13, 2025 | 18.39 | 19 | 19 | 19.14 | 18.1 | 15.78M |
| October 10, 2025 | 18.24 | 18.89 | 18.89 | 19.36 | 18.2 | 22.49M |
| October 09, 2025 | 18.18 | 18.24 | 18.24 | 18.62 | 18.06 | 12.09M |
| September 30, 2025 | 18.17 | 18.08 | 18.08 | 18.3 | 17.8 | 19.5M |
| September 29, 2025 | 17.2 | 17.97 | 17.97 | 18.3 | 17 | 29.36M |
| September 26, 2025 | 16.7 | 16.95 | 16.95 | 17.24 | 16.52 | 16.67M |
| September 25, 2025 | 15.98 | 16.7 | 16.7 | 17.8 | 15.88 | 23.75M |
| September 24, 2025 | 16 | 16.29 | 16.29 | 16.36 | 15.73 | 8.53M |
| September 23, 2025 | 16.58 | 16.02 | 16.02 | 16.71 | 15.7 | 9.6M |
| September 22, 2025 | 16.11 | 16.58 | 16.58 | 16.75 | 16.11 | 11.35M |
| September 19, 2025 | 16.4 | 16.06 | 16.06 | 16.5 | 16.05 | 7.83M |
| September 18, 2025 | 17.19 | 16.38 | 16.38 | 17.26 | 16.23 | 19.21M |
| September 17, 2025 | 16.78 | 17.21 | 17.21 | 17.5 | 16.44 | 22.66M |
| September 16, 2025 | 16.55 | 16.84 | 16.84 | 16.85 | 16.35 | 10M |
| September 15, 2025 | 16.95 | 16.55 | 16.55 | 16.95 | 16.52 | 11.93M |
| September 12, 2025 | 17.28 | 17.03 | 17.03 | 17.44 | 16.81 | 18.13M |
| September 11, 2025 | 17.31 | 17.33 | 17.33 | 17.47 | 17.04 | 15.39M |
| September 10, 2025 | 17.36 | 17.51 | 17.51 | 17.7 | 17.11 | 23.43M |
| September 09, 2025 | 16.8 | 17.36 | 17.36 | 17.68 | 16.71 | 26.35M |
| September 08, 2025 | 17.01 | 16.87 | 16.87 | 17.33 | 16.76 | 16.8M |
| September 05, 2025 | 17.02 | 17.21 | 17.21 | 17.5 | 16.72 | 20.95M |
| September 04, 2025 | 17.15 | 17.02 | 17.02 | 17.57 | 16.61 | 22.16M |