15.87
-0.05(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.12 | 15.92 | 15.92 | 16.16 | 15.84 | 2M |
| December 03, 2025 | 16.06 | 16 | 16 | 16.25 | 15.79 | 2.66M |
| December 02, 2025 | 16.15 | 16.12 | 16.12 | 16.27 | 15.99 | 1.79M |
| December 01, 2025 | 15.95 | 16.15 | 16.15 | 16.42 | 15.78 | 3.45M |
| November 28, 2025 | 15.61 | 15.86 | 15.86 | 15.89 | 15.44 | 1.66M |
| November 27, 2025 | 15.5 | 15.61 | 15.61 | 15.76 | 15.47 | 1.9M |
| November 26, 2025 | 15.43 | 15.5 | 15.5 | 15.65 | 15.35 | 1.85M |
| November 25, 2025 | 15.31 | 15.36 | 15.36 | 15.64 | 15.31 | 1.72M |
| November 24, 2025 | 15.16 | 15.3 | 15.3 | 15.48 | 15.07 | 2.45M |
| November 21, 2025 | 15.63 | 15.05 | 15.05 | 15.84 | 15.03 | 3.17M |
| November 20, 2025 | 15.91 | 15.8 | 15.8 | 15.99 | 15.5 | 2.39M |
| November 19, 2025 | 16.27 | 15.92 | 15.92 | 16.39 | 15.84 | 2.23M |
| November 18, 2025 | 16.36 | 16.24 | 16.24 | 16.38 | 16.14 | 1.83M |
| November 17, 2025 | 16.31 | 16.34 | 16.34 | 16.46 | 16.13 | 2.33M |
| November 14, 2025 | 16.7 | 16.3 | 16.3 | 16.95 | 16.3 | 3.89M |
| November 13, 2025 | 16.85 | 16.69 | 16.69 | 16.88 | 16.57 | 3.17M |
| November 12, 2025 | 16.82 | 16.88 | 16.88 | 17.08 | 16.82 | 3.02M |
| November 11, 2025 | 17.06 | 16.98 | 16.98 | 17.12 | 16.73 | 2.9M |
| November 10, 2025 | 16.88 | 17.08 | 17.08 | 17.14 | 16.72 | 4.38M |
| November 07, 2025 | 16.79 | 16.88 | 16.88 | 17.14 | 16.79 | 2.51M |
| November 06, 2025 | 16.94 | 16.93 | 16.93 | 17.38 | 16.86 | 3.61M |
| November 05, 2025 | 17.15 | 17.01 | 17.01 | 17.42 | 17.01 | 4.13M |
| November 04, 2025 | 16.91 | 17.28 | 17.28 | 17.31 | 16.89 | 3.92M |
| November 03, 2025 | 16.74 | 17.03 | 17.03 | 17.18 | 16.54 | 4.48M |
| October 31, 2025 | 16.24 | 16.71 | 16.71 | 16.88 | 16.18 | 4.79M |
| October 30, 2025 | 16.6 | 16.26 | 16.26 | 16.74 | 16.21 | 3.01M |
| October 29, 2025 | 16.4 | 16.66 | 16.66 | 17 | 16.16 | 4.94M |
| October 28, 2025 | 16.29 | 16.33 | 16.33 | 16.54 | 16.15 | 3.18M |
| October 27, 2025 | 16.07 | 16.37 | 16.37 | 16.54 | 15.96 | 5.8M |
| October 24, 2025 | 15.87 | 15.97 | 15.97 | 16 | 15.73 | 2.6M |
| October 23, 2025 | 15.8 | 15.88 | 15.88 | 15.97 | 15.66 | 2.33M |
| October 22, 2025 | 15.97 | 15.91 | 15.91 | 16.27 | 15.87 | 3.18M |
| October 21, 2025 | 15.99 | 15.98 | 15.98 | 16.04 | 15.7 | 2.52M |
| October 20, 2025 | 15.77 | 15.87 | 15.87 | 16.07 | 15.42 | 3.78M |
| October 17, 2025 | 15.47 | 15.51 | 15.51 | 15.67 | 15.33 | 3.3M |
| October 16, 2025 | 15.45 | 15.37 | 15.37 | 15.71 | 15.33 | 2.16M |
| October 15, 2025 | 15.18 | 15.48 | 15.48 | 15.52 | 15.14 | 2.28M |
| October 14, 2025 | 15.55 | 15.17 | 15.17 | 15.77 | 15.09 | 3.89M |
| October 13, 2025 | 15.3 | 15.56 | 15.56 | 15.6 | 15 | 3.21M |
| October 10, 2025 | 15.64 | 15.75 | 15.75 | 15.99 | 15.59 | 2.96M |
| October 09, 2025 | 16 | 15.63 | 15.63 | 16.03 | 15.6 | 4.05M |
| September 30, 2025 | 16.45 | 16.05 | 16.05 | 16.55 | 15.98 | 3.75M |
| September 29, 2025 | 15.89 | 16.43 | 16.43 | 16.59 | 15.75 | 5.27M |
| September 26, 2025 | 16 | 15.9 | 15.9 | 16.3 | 15.84 | 4.24M |
| September 25, 2025 | 16.15 | 16.27 | 16.27 | 16.55 | 16.15 | 4.64M |
| September 24, 2025 | 16.28 | 16.28 | 16.28 | 16.37 | 16.11 | 3.48M |
| September 23, 2025 | 16.11 | 16.33 | 16.33 | 16.41 | 15.7 | 5.48M |
| September 22, 2025 | 16.3 | 16.16 | 16.16 | 16.52 | 15.98 | 4.16M |
| September 19, 2025 | 16.23 | 16.36 | 16.36 | 16.8 | 16.13 | 5.4M |
| September 18, 2025 | 16 | 16.53 | 16.53 | 16.88 | 15.92 | 9.03M |
| September 17, 2025 | 15.82 | 16.06 | 16.06 | 16.16 | 15.65 | 5.3M |
| September 16, 2025 | 15.76 | 15.82 | 15.82 | 15.82 | 15.54 | 4.65M |
| September 15, 2025 | 15.81 | 15.77 | 15.77 | 16.07 | 15.7 | 7.9M |
| September 12, 2025 | 16.51 | 16.36 | 16.36 | 17 | 16.35 | 17.34M |
| September 11, 2025 | 16.94 | 18.17 | 18.17 | 18.74 | 16.47 | 27.27M |
| September 10, 2025 | 16.42 | 17.04 | 17.04 | 17.07 | 16.36 | 9.09M |
| September 09, 2025 | 16.47 | 16.41 | 16.41 | 16.64 | 16.06 | 5.68M |
| September 08, 2025 | 16.05 | 16.48 | 16.48 | 16.68 | 15.99 | 9.41M |
| September 05, 2025 | 15.48 | 15.98 | 15.98 | 15.98 | 15.47 | 10.34M |
| September 04, 2025 | 14.99 | 15.4 | 15.4 | 15.4 | 14.84 | 6.23M |