15.94
+0.06(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.31 | 15.88 | 15.88 | 16.41 | 15.8 | 1.18M |
| December 03, 2025 | 16.73 | 16.41 | 16.41 | 16.73 | 16.26 | 1.44M |
| December 02, 2025 | 15.97 | 16.75 | 16.75 | 16.82 | 15.93 | 2.45M |
| December 01, 2025 | 16.05 | 16.02 | 16.02 | 16.16 | 15.86 | 766,000 |
| November 28, 2025 | 16.13 | 16 | 16 | 16.29 | 15.78 | 908,319 |
| November 27, 2025 | 16.17 | 16.11 | 16.11 | 16.4 | 16.03 | 737,700 |
| November 26, 2025 | 16.2 | 16.18 | 16.18 | 16.34 | 16.03 | 718,300 |
| November 25, 2025 | 16.05 | 16.17 | 16.17 | 16.39 | 16 | 1.06M |
| November 24, 2025 | 15.8 | 15.95 | 15.95 | 16.15 | 15.71 | 1.07M |
| November 21, 2025 | 16.5 | 15.73 | 15.73 | 16.5 | 15.7 | 1.95M |
| November 20, 2025 | 16.49 | 16.51 | 16.51 | 17.14 | 16.37 | 2.95M |
| November 19, 2025 | 16.08 | 16.7 | 16.7 | 16.75 | 15.94 | 4.71M |
| November 18, 2025 | 16.02 | 15.95 | 15.95 | 16.18 | 15.9 | 810,900 |
| November 17, 2025 | 16.15 | 16.1 | 16.1 | 16.3 | 15.92 | 862,700 |
| November 14, 2025 | 16.36 | 16.22 | 16.22 | 16.47 | 16.18 | 842,000 |
| November 13, 2025 | 16.26 | 16.38 | 16.38 | 16.4 | 16.06 | 1.36M |
| November 12, 2025 | 16.26 | 16.25 | 16.25 | 16.42 | 16.08 | 1.12M |
| November 11, 2025 | 15.94 | 16.3 | 16.3 | 16.56 | 15.81 | 1.82M |
| November 10, 2025 | 15.81 | 15.91 | 15.91 | 16.16 | 15.7 | 1.33M |
| November 07, 2025 | 16.2 | 15.84 | 15.84 | 16.27 | 15.8 | 1.22M |
| November 06, 2025 | 16.11 | 16.27 | 16.27 | 16.31 | 16.01 | 855,000 |
| November 05, 2025 | 16 | 16.27 | 16.27 | 16.36 | 15.92 | 1.72M |
| November 04, 2025 | 16.07 | 15.98 | 15.98 | 16.14 | 15.85 | 2.01M |
| November 03, 2025 | 15.56 | 16.15 | 16.15 | 16.33 | 15.56 | 4.24M |
| October 31, 2025 | 14.92 | 15.55 | 15.55 | 15.57 | 14.9 | 3.12M |
| October 30, 2025 | 15.06 | 14.98 | 14.98 | 15.09 | 14.9 | 1.25M |
| October 29, 2025 | 15.13 | 15.03 | 15.03 | 15.13 | 14.91 | 841,700 |
| October 28, 2025 | 15.05 | 15.06 | 15.06 | 15.2 | 14.95 | 1.12M |
| October 27, 2025 | 14.86 | 15.05 | 15.05 | 15.07 | 14.72 | 1.04M |
| October 24, 2025 | 14.88 | 14.86 | 14.86 | 14.96 | 14.78 | 631,900 |
| October 23, 2025 | 14.9 | 14.88 | 14.88 | 14.96 | 14.62 | 703,052 |
| October 22, 2025 | 14.76 | 14.9 | 14.9 | 14.9 | 14.74 | 728,731 |
| October 21, 2025 | 14.62 | 14.83 | 14.83 | 14.88 | 14.52 | 1.26M |
| October 20, 2025 | 14.48 | 14.62 | 14.62 | 14.66 | 14.43 | 595,376 |
| October 17, 2025 | 14.63 | 14.56 | 14.56 | 14.77 | 14.26 | 1.09M |
| October 16, 2025 | 14.49 | 14.64 | 14.64 | 14.73 | 14.48 | 955,976 |
| October 15, 2025 | 14.36 | 14.5 | 14.5 | 14.55 | 14.36 | 478,500 |
| October 14, 2025 | 14.49 | 14.45 | 14.45 | 14.51 | 14.33 | 1.11M |
| October 13, 2025 | 14.18 | 14.37 | 14.37 | 14.39 | 14.15 | 1.22M |
| October 10, 2025 | 14.45 | 14.49 | 14.49 | 14.64 | 14.4 | 570,500 |
| October 09, 2025 | 14.71 | 14.49 | 14.49 | 14.72 | 14.4 | 1.06M |
| September 30, 2025 | 14.59 | 14.72 | 14.72 | 14.76 | 14.52 | 782,500 |
| September 29, 2025 | 14.63 | 14.61 | 14.61 | 14.82 | 14.55 | 1.63M |
| September 26, 2025 | 14.7 | 14.79 | 14.79 | 14.83 | 14.64 | 784,000 |
| September 25, 2025 | 14.86 | 14.74 | 14.74 | 14.9 | 14.63 | 1.03M |
| September 24, 2025 | 14.75 | 14.88 | 14.88 | 14.98 | 14.61 | 1.44M |
| September 23, 2025 | 15.11 | 14.71 | 14.71 | 15.15 | 14.42 | 2.17M |
| September 22, 2025 | 14.7 | 15 | 15 | 15.2 | 14.6 | 3.84M |
| September 19, 2025 | 14.25 | 14.85 | 14.85 | 14.88 | 14.24 | 4.7M |
| September 18, 2025 | 14.31 | 14.17 | 14.17 | 14.4 | 14.01 | 1.29M |
| September 17, 2025 | 14.38 | 14.31 | 14.31 | 14.38 | 14.2 | 785,900 |
| September 16, 2025 | 14.21 | 14.42 | 14.42 | 14.45 | 14.16 | 1.09M |
| September 15, 2025 | 14.4 | 14.19 | 14.19 | 14.41 | 14.12 | 1.17M |
| September 12, 2025 | 14.63 | 14.45 | 14.45 | 14.63 | 14.38 | 877,800 |
| September 11, 2025 | 14.68 | 14.58 | 14.58 | 14.68 | 14.51 | 903,120 |
| September 10, 2025 | 14.63 | 14.58 | 14.58 | 14.64 | 14.4 | 1.13M |
| September 09, 2025 | 14.46 | 14.58 | 14.58 | 14.63 | 14.33 | 1.04M |
| September 08, 2025 | 14.39 | 14.45 | 14.45 | 14.51 | 14.33 | 865,600 |
| September 05, 2025 | 14.09 | 14.34 | 14.34 | 14.35 | 13.93 | 1.12M |
| September 04, 2025 | 13.76 | 14.1 | 14.1 | 14.12 | 13.76 | 1.78M |