15.87
+0.11(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.76 | 15.87 | 15.87 | 15.95 | 15.7 | 3.94M |
| December 24, 2025 | 15.85 | 15.76 | 15.76 | 15.97 | 15.54 | 4.67M |
| December 23, 2025 | 15.3 | 15.73 | 15.73 | 15.98 | 15.25 | 8.4M |
| December 22, 2025 | 15.2 | 15.29 | 15.29 | 15.48 | 15.05 | 4.68M |
| December 19, 2025 | 15.08 | 15.1 | 15.1 | 15.2 | 15.02 | 3.65M |
| December 18, 2025 | 14.79 | 15.08 | 15.08 | 15.12 | 14.75 | 4.83M |
| December 17, 2025 | 14.7 | 14.76 | 14.76 | 14.82 | 14.5 | 6.38M |
| December 16, 2025 | 15.09 | 14.69 | 14.69 | 15.12 | 14.66 | 6.29M |
| December 15, 2025 | 15.22 | 15.09 | 15.09 | 15.3 | 15.07 | 4.14M |
| December 12, 2025 | 15.23 | 15.13 | 15.13 | 15.36 | 15.11 | 5.76M |
| December 11, 2025 | 15.42 | 15.29 | 15.29 | 15.51 | 15.21 | 4.28M |
| December 10, 2025 | 15.16 | 15.43 | 15.43 | 15.48 | 15.13 | 3.81M |
| December 09, 2025 | 15.69 | 15.17 | 15.17 | 15.7 | 15.17 | 6.71M |
| December 08, 2025 | 16.18 | 15.61 | 15.61 | 16.18 | 15.45 | 10.04M |
| December 05, 2025 | 16.54 | 16.57 | 16.57 | 16.74 | 16.41 | 5.17M |
| December 04, 2025 | 16.81 | 16.54 | 16.54 | 16.93 | 16.48 | 5.27M |
| December 03, 2025 | 16.84 | 16.88 | 16.88 | 17.09 | 16.78 | 3.74M |
| December 02, 2025 | 16.86 | 16.84 | 16.84 | 17.09 | 16.81 | 4.14M |
| December 01, 2025 | 16.63 | 16.81 | 16.81 | 16.92 | 16.48 | 4.31M |
| November 28, 2025 | 16.65 | 16.63 | 16.63 | 16.75 | 16.43 | 3.64M |
| November 27, 2025 | 16.44 | 16.65 | 16.65 | 16.69 | 16.23 | 6.4M |
| November 26, 2025 | 16.68 | 16.43 | 16.43 | 16.83 | 16.35 | 5.03M |
| November 25, 2025 | 17 | 16.72 | 16.72 | 17.1 | 16.72 | 5.17M |
| November 24, 2025 | 16.73 | 16.89 | 16.89 | 17.01 | 16.68 | 4.81M |
| November 21, 2025 | 17.14 | 16.74 | 16.74 | 17.19 | 16.74 | 5.9M |
| November 20, 2025 | 17.22 | 17.17 | 17.17 | 17.25 | 17.01 | 3.79M |
| November 19, 2025 | 17.2 | 17.1 | 17.1 | 17.36 | 17.02 | 4.02M |
| November 18, 2025 | 17.56 | 17.2 | 17.2 | 17.7 | 17.1 | 6.07M |
| November 17, 2025 | 17.22 | 17.25 | 17.25 | 17.63 | 17.03 | 7.61M |
| November 14, 2025 | 17.18 | 17.22 | 17.22 | 17.51 | 17.18 | 8.42M |
| November 13, 2025 | 16.66 | 17.3 | 17.3 | 17.39 | 16.5 | 10.13M |
| November 12, 2025 | 16.99 | 16.65 | 16.65 | 16.99 | 16.6 | 5.36M |
| November 11, 2025 | 16.77 | 17.03 | 17.03 | 17.2 | 16.66 | 10.75M |
| November 10, 2025 | 16.46 | 16.72 | 16.72 | 16.9 | 16.4 | 9.56M |
| November 07, 2025 | 16.29 | 16.5 | 16.5 | 16.8 | 16.15 | 19.04M |
| November 06, 2025 | 15.71 | 16.01 | 16.01 | 16.12 | 15.63 | 7.69M |
| November 05, 2025 | 15.3 | 15.63 | 15.63 | 15.67 | 15.24 | 4.29M |
| November 04, 2025 | 15.5 | 15.35 | 15.35 | 15.53 | 15.27 | 2.44M |
| November 03, 2025 | 15.19 | 15.47 | 15.47 | 15.61 | 15.15 | 5.26M |
| October 31, 2025 | 15.09 | 15.25 | 15.25 | 15.29 | 15.09 | 4.02M |
| October 30, 2025 | 15.42 | 15.14 | 15.14 | 15.45 | 15.03 | 9.62M |
| October 29, 2025 | 15.48 | 15.59 | 15.59 | 15.71 | 15.41 | 3.48M |
| October 28, 2025 | 15.56 | 15.47 | 15.47 | 15.56 | 15.44 | 3.35M |
| October 27, 2025 | 15.59 | 15.55 | 15.55 | 15.64 | 15.5 | 3.59M |
| October 24, 2025 | 15.66 | 15.54 | 15.54 | 15.75 | 15.51 | 3.13M |
| October 23, 2025 | 15.68 | 15.68 | 15.68 | 15.74 | 15.58 | 2.29M |
| October 22, 2025 | 15.64 | 15.67 | 15.67 | 15.75 | 15.56 | 1.92M |
| October 21, 2025 | 15.57 | 15.61 | 15.61 | 15.72 | 15.56 | 2.27M |
| October 20, 2025 | 15.86 | 15.55 | 15.55 | 15.86 | 15.48 | 4.24M |
| October 17, 2025 | 15.89 | 15.65 | 15.65 | 15.95 | 15.62 | 4.19M |
| October 16, 2025 | 16.01 | 15.9 | 15.9 | 16.07 | 15.89 | 2.6M |
| October 15, 2025 | 15.96 | 16.01 | 16.01 | 16.04 | 15.84 | 3.75M |
| October 14, 2025 | 16.2 | 15.96 | 15.96 | 16.25 | 15.83 | 5.49M |
| October 13, 2025 | 15.9 | 16.2 | 16.2 | 16.25 | 15.83 | 3.88M |
| October 10, 2025 | 16.2 | 16.28 | 16.28 | 16.33 | 16.06 | 5.75M |
| October 09, 2025 | 16 | 16.2 | 16.2 | 16.23 | 15.95 | 4.1M |
| September 30, 2025 | 16.2 | 16.04 | 16.04 | 16.2 | 15.92 | 4.45M |
| September 29, 2025 | 15.97 | 16.2 | 16.2 | 16.32 | 15.97 | 5.24M |
| September 26, 2025 | 15.89 | 15.97 | 15.97 | 16.02 | 15.72 | 4.24M |
| September 25, 2025 | 15.99 | 15.85 | 15.85 | 16.1 | 15.77 | 3.74M |