15.55
+0.13(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.3 | 15.55 | 15.55 | 15.72 | 15.23 | 11.2M |
| December 24, 2025 | 15.38 | 15.42 | 15.42 | 15.78 | 15.24 | 11.21M |
| December 23, 2025 | 14.95 | 15.39 | 15.39 | 15.6 | 14.95 | 14.97M |
| December 22, 2025 | 15.16 | 15.03 | 15.03 | 15.21 | 14.69 | 10.37M |
| December 19, 2025 | 14.68 | 14.9 | 14.9 | 15.33 | 14.6 | 15.35M |
| December 18, 2025 | 14.31 | 14.5 | 14.5 | 14.64 | 14.01 | 9.79M |
| December 17, 2025 | 14.18 | 14.6 | 14.6 | 14.66 | 14.1 | 13.16M |
| December 16, 2025 | 14.97 | 14.28 | 14.28 | 15.04 | 14.19 | 17.8M |
| December 15, 2025 | 15.3 | 15.07 | 15.07 | 15.6 | 14.62 | 34.78M |
| December 12, 2025 | 14.59 | 15.79 | 15.79 | 16.09 | 14.3 | 39.52M |
| December 11, 2025 | 15.16 | 14.63 | 14.63 | 15.99 | 14.61 | 13.3M |
| December 10, 2025 | 14.95 | 14.95 | 14.95 | 15.17 | 14.7 | 8.1M |
| December 09, 2025 | 15.38 | 15.03 | 15.03 | 15.57 | 14.93 | 11.03M |
| December 08, 2025 | 14.4 | 15.44 | 15.44 | 15.48 | 14.4 | 15.1M |
| December 05, 2025 | 14 | 14.41 | 14.41 | 14.65 | 13.77 | 14.6M |
| December 04, 2025 | 14 | 14.01 | 14.01 | 14.53 | 13.97 | 7.44M |
| December 03, 2025 | 14.82 | 14.01 | 14.01 | 14.92 | 13.95 | 10.62M |
| December 02, 2025 | 14.8 | 14.9 | 14.9 | 15.13 | 14.56 | 8.5M |
| December 01, 2025 | 15.12 | 14.69 | 14.69 | 15.15 | 14.68 | 9.16M |
| November 28, 2025 | 15.13 | 15.15 | 15.15 | 15.27 | 14.78 | 15.24M |
| November 27, 2025 | 14.19 | 15.01 | 15.01 | 15.49 | 14.03 | 25.43M |
| November 26, 2025 | 14.35 | 14.08 | 14.08 | 14.68 | 14.06 | 7.01M |
| November 25, 2025 | 14.2 | 14.24 | 14.24 | 14.73 | 14.2 | 6.19M |
| November 24, 2025 | 14.21 | 14.04 | 14.04 | 14.49 | 13.77 | 5.57M |
| November 21, 2025 | 14.7 | 14.24 | 14.24 | 14.97 | 14.23 | 6.38M |
| November 20, 2025 | 15.02 | 14.9 | 14.9 | 15.26 | 14.78 | 6.59M |
| November 19, 2025 | 15.4 | 14.95 | 14.95 | 15.42 | 14.67 | 8.84M |
| November 18, 2025 | 15.58 | 15.4 | 15.4 | 15.99 | 15.29 | 11.6M |
| November 17, 2025 | 15 | 15.69 | 15.69 | 15.92 | 15 | 17.74M |
| November 14, 2025 | 15 | 14.92 | 14.92 | 15.17 | 14.67 | 11.37M |
| November 13, 2025 | 15.4 | 15.17 | 15.17 | 15.6 | 14.96 | 13.42M |
| November 12, 2025 | 15.08 | 15.06 | 15.06 | 15.3 | 14.72 | 12.75M |
| November 11, 2025 | 14.85 | 15.1 | 15.1 | 15.6 | 14.78 | 18.9M |
| November 10, 2025 | 14.8 | 14.8 | 14.8 | 15.25 | 14.44 | 17.38M |
| November 07, 2025 | 14.54 | 14.77 | 14.77 | 15.44 | 14.54 | 30.66M |
| November 06, 2025 | 14.29 | 15.03 | 15.03 | 15.38 | 13.9 | 47.81M |
| November 05, 2025 | 13.08 | 14.28 | 14.28 | 14.5 | 12.91 | 43M |
| November 04, 2025 | 13.1 | 13.18 | 13.18 | 13.39 | 12.86 | 12.64M |
| November 03, 2025 | 13.26 | 13.1 | 13.1 | 13.38 | 13.03 | 5.24M |
| October 31, 2025 | 12.62 | 13.21 | 13.21 | 13.46 | 12.58 | 12.39M |
| October 30, 2025 | 13.01 | 12.62 | 12.62 | 13.02 | 12.55 | 7.32M |
| October 29, 2025 | 13.27 | 13.12 | 13.12 | 13.3 | 13 | 5.39M |
| October 28, 2025 | 13.36 | 13.27 | 13.27 | 13.45 | 13.27 | 2.69M |
| October 27, 2025 | 13.37 | 13.4 | 13.4 | 13.47 | 13.33 | 3.52M |
| October 24, 2025 | 13.37 | 13.36 | 13.36 | 13.45 | 13.23 | 2.84M |
| October 23, 2025 | 13.25 | 13.34 | 13.34 | 13.36 | 13.1 | 2.48M |
| October 22, 2025 | 13.26 | 13.3 | 13.3 | 13.48 | 13.2 | 3.17M |
| October 21, 2025 | 13.13 | 13.24 | 13.24 | 13.28 | 13.1 | 2.77M |
| October 20, 2025 | 13.41 | 13.16 | 13.16 | 13.47 | 13.07 | 3.97M |
| October 17, 2025 | 13.38 | 13.4 | 13.4 | 13.43 | 13.11 | 4.2M |
| October 16, 2025 | 13.8 | 13.4 | 13.4 | 13.8 | 13.34 | 4.62M |
| October 15, 2025 | 13.62 | 13.79 | 13.79 | 13.84 | 13.48 | 3.61M |
| October 14, 2025 | 13.74 | 13.54 | 13.54 | 13.95 | 13.49 | 4.7M |
| October 13, 2025 | 13.44 | 13.7 | 13.7 | 13.74 | 13.2 | 5.1M |
| October 10, 2025 | 13.77 | 13.86 | 13.86 | 14.1 | 13.7 | 8.9M |
| October 09, 2025 | 13.39 | 13.77 | 13.77 | 13.78 | 13.33 | 8.17M |
| September 30, 2025 | 13.18 | 13.34 | 13.34 | 13.38 | 13.13 | 3.67M |
| September 29, 2025 | 13.16 | 13.19 | 13.19 | 13.25 | 12.9 | 2.84M |
| September 26, 2025 | 13.22 | 13.16 | 13.16 | 13.49 | 13.06 | 3.37M |
| September 25, 2025 | 13.4 | 13.23 | 13.23 | 13.58 | 13.2 | 3.73M |