15.83
+0.25(+1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.59 | 15.83 | 15.83 | 15.84 | 15.51 | 13.33M |
| December 24, 2025 | 15.28 | 15.58 | 15.58 | 15.61 | 15.25 | 12.01M |
| December 23, 2025 | 15.49 | 15.24 | 15.24 | 15.51 | 15.11 | 12.87M |
| December 22, 2025 | 15.35 | 15.5 | 15.5 | 15.69 | 15.32 | 15.03M |
| December 19, 2025 | 15.2 | 15.24 | 15.24 | 15.45 | 15.2 | 11.4M |
| December 18, 2025 | 15 | 15.19 | 15.19 | 15.41 | 14.92 | 11.59M |
| December 17, 2025 | 15.2 | 15.18 | 15.18 | 15.33 | 14.77 | 17.93M |
| December 16, 2025 | 15.93 | 15.25 | 15.25 | 16 | 15.15 | 26.16M |
| December 15, 2025 | 15.94 | 16.12 | 16.12 | 16.28 | 15.64 | 23.39M |
| December 12, 2025 | 16.23 | 16.15 | 16.15 | 16.37 | 16.09 | 28.5M |
| December 11, 2025 | 16.78 | 16.22 | 16.22 | 17.12 | 16.2 | 44.54M |
| December 10, 2025 | 16.96 | 16.67 | 16.67 | 17.09 | 16.55 | 37.08M |
| December 09, 2025 | 18.26 | 16.96 | 16.96 | 18.26 | 16.89 | 92.04M |
| December 08, 2025 | 15.62 | 17.18 | 17.18 | 17.18 | 15.6 | 30.62M |
| December 05, 2025 | 15.52 | 15.62 | 15.62 | 15.65 | 15.3 | 9.72M |
| December 04, 2025 | 15.7 | 15.54 | 15.54 | 15.81 | 15.31 | 11.4M |
| December 03, 2025 | 16.07 | 15.77 | 15.77 | 16.07 | 15.6 | 14.78M |
| December 02, 2025 | 15.86 | 16.08 | 16.08 | 16.35 | 15.76 | 19.57M |
| December 01, 2025 | 16.13 | 15.97 | 15.97 | 16.25 | 15.83 | 14.46M |
| November 28, 2025 | 15.87 | 16.09 | 16.09 | 16.1 | 15.74 | 17.15M |
| November 27, 2025 | 16.3 | 16 | 16 | 16.35 | 15.93 | 21.41M |
| November 26, 2025 | 15.65 | 16.3 | 16.3 | 16.3 | 15.33 | 34.29M |
| November 25, 2025 | 16.01 | 15.76 | 15.76 | 16.61 | 15.68 | 36.1M |
| November 24, 2025 | 15.61 | 16.08 | 16.08 | 16.13 | 15.44 | 29.09M |
| November 21, 2025 | 15.5 | 15.6 | 15.6 | 15.95 | 15.17 | 23.45M |
| November 20, 2025 | 15.45 | 15.72 | 15.72 | 15.92 | 15.45 | 19.97M |
| November 19, 2025 | 15.5 | 15.38 | 15.38 | 15.6 | 15.3 | 11.69M |
| November 18, 2025 | 15.23 | 15.61 | 15.61 | 15.88 | 15.17 | 20.23M |
| November 17, 2025 | 15.1 | 15.28 | 15.28 | 15.31 | 15.04 | 7.97M |
| November 14, 2025 | 14.95 | 15.1 | 15.1 | 15.44 | 14.78 | 10.41M |
| November 13, 2025 | 15 | 15.02 | 15.02 | 15.09 | 14.85 | 5.22M |
| November 12, 2025 | 15.02 | 15.01 | 15.01 | 15.1 | 14.82 | 5.22M |
| November 11, 2025 | 15.05 | 15.06 | 15.06 | 15.19 | 14.97 | 6.24M |
| November 10, 2025 | 14.95 | 15.05 | 15.05 | 15.14 | 14.89 | 5.47M |
| November 07, 2025 | 15.04 | 14.98 | 14.98 | 15.05 | 14.9 | 4.63M |
| November 06, 2025 | 14.87 | 15.1 | 15.1 | 15.15 | 14.76 | 8.3M |
| November 05, 2025 | 14.55 | 14.84 | 14.84 | 14.89 | 14.55 | 4.49M |
| November 04, 2025 | 14.98 | 14.77 | 14.77 | 14.98 | 14.66 | 5.2M |
| November 03, 2025 | 14.93 | 15 | 15 | 15.03 | 14.68 | 6.85M |
| October 31, 2025 | 14.73 | 14.83 | 14.83 | 15.01 | 14.65 | 6.45M |
| October 30, 2025 | 15.11 | 14.9 | 14.9 | 15.12 | 14.86 | 6.68M |
| October 29, 2025 | 15.2 | 15.1 | 15.1 | 15.29 | 15.03 | 5.9M |
| October 28, 2025 | 15.12 | 15.25 | 15.25 | 15.37 | 15.07 | 6.94M |
| October 27, 2025 | 15.18 | 15.22 | 15.22 | 15.3 | 15.05 | 7.59M |
| October 24, 2025 | 14.77 | 15.11 | 15.11 | 15.22 | 14.77 | 9.39M |
| October 23, 2025 | 14.73 | 14.77 | 14.77 | 14.88 | 14.54 | 6.71M |
| October 22, 2025 | 14.67 | 14.87 | 14.87 | 15.36 | 14.67 | 12.46M |
| October 21, 2025 | 14.48 | 14.8 | 14.8 | 14.97 | 14.43 | 8.05M |
| October 20, 2025 | 14.37 | 14.53 | 14.53 | 14.66 | 14.34 | 6.86M |
| October 17, 2025 | 14.76 | 14.17 | 14.17 | 14.8 | 14.15 | 10.28M |
| October 16, 2025 | 15.07 | 14.78 | 14.78 | 15.1 | 14.72 | 6.42M |
| October 15, 2025 | 14.85 | 15.05 | 15.05 | 15.2 | 14.69 | 8.22M |
| October 14, 2025 | 15.4 | 14.8 | 14.8 | 15.48 | 14.73 | 11.75M |
| October 13, 2025 | 14.66 | 15.31 | 15.31 | 15.31 | 14.36 | 11.32M |
| October 10, 2025 | 15.55 | 15.26 | 15.26 | 15.59 | 15.2 | 10.61M |
| October 09, 2025 | 15.81 | 15.67 | 15.67 | 15.94 | 15.63 | 9.97M |
| September 30, 2025 | 15.6 | 15.66 | 15.66 | 15.89 | 15.6 | 8.33M |
| September 29, 2025 | 15.71 | 15.72 | 15.72 | 15.9 | 15.53 | 8.71M |
| September 26, 2025 | 15.8 | 15.7 | 15.7 | 15.95 | 15.67 | 9.13M |
| September 25, 2025 | 16 | 15.94 | 15.94 | 16.11 | 15.87 | 12.29M |