15.58
-0.17(-1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.24 | 15.75 | 15.75 | 16.38 | 15.64 | 8.06M |
| December 03, 2025 | 16.83 | 16.22 | 16.22 | 17.1 | 15.9 | 10.68M |
| December 02, 2025 | 17.18 | 16.89 | 16.89 | 17.24 | 16.78 | 7.74M |
| December 01, 2025 | 17 | 17.27 | 17.27 | 17.74 | 16.58 | 14M |
| November 28, 2025 | 16.18 | 17.19 | 17.19 | 17.23 | 16 | 14.35M |
| November 27, 2025 | 16.39 | 16.08 | 16.08 | 16.73 | 16.08 | 12.25M |
| November 26, 2025 | 16.32 | 16.68 | 16.68 | 17.15 | 16.15 | 18.96M |
| November 25, 2025 | 15 | 16.46 | 16.46 | 16.5 | 15 | 27.21M |
| November 24, 2025 | 15.39 | 15 | 15 | 15.66 | 14.5 | 10.71M |
| November 21, 2025 | 16 | 15.55 | 15.55 | 16.34 | 15 | 14M |
| November 20, 2025 | 15.66 | 16.34 | 16.34 | 16.34 | 15.46 | 16.41M |
| November 19, 2025 | 14.89 | 15.65 | 15.65 | 16.13 | 14.8 | 16.83M |
| November 18, 2025 | 15.16 | 14.83 | 14.83 | 15.16 | 14.71 | 6.63M |
| November 17, 2025 | 15.25 | 15.21 | 15.21 | 15.68 | 14.76 | 11.63M |
| November 14, 2025 | 14.27 | 15.29 | 15.29 | 15.48 | 14.17 | 15.32M |
| November 13, 2025 | 14.16 | 14.26 | 14.26 | 14.72 | 13.84 | 10.28M |
| November 12, 2025 | 14.15 | 13.98 | 13.98 | 14.37 | 13.96 | 4.72M |
| November 11, 2025 | 14.17 | 14.15 | 14.15 | 14.38 | 13.98 | 5.81M |
| November 10, 2025 | 14.15 | 14.14 | 14.14 | 14.55 | 14.1 | 7.62M |
| November 07, 2025 | 14.48 | 14.24 | 14.24 | 14.48 | 14.14 | 6.79M |
| November 06, 2025 | 14.77 | 14.31 | 14.31 | 14.92 | 14.21 | 11.03M |
| November 05, 2025 | 14.83 | 14.82 | 14.82 | 14.99 | 14.39 | 10.86M |
| November 04, 2025 | 15.26 | 14.92 | 14.92 | 15.7 | 14.82 | 12.23M |
| November 03, 2025 | 15 | 15.26 | 15.26 | 15.47 | 14.45 | 25.6M |
| October 31, 2025 | 14.1 | 14.98 | 14.98 | 14.98 | 14.09 | 10.76M |
| October 30, 2025 | 14.13 | 13.62 | 13.62 | 14.19 | 13.4 | 15.17M |
| October 29, 2025 | 14.45 | 14.1 | 14.1 | 14.8 | 14.02 | 18.76M |
| October 28, 2025 | 13.6 | 14.45 | 14.45 | 14.65 | 13.6 | 24.18M |
| October 27, 2025 | 17.6 | 14.4 | 14.4 | 17.6 | 14.4 | 43.29M |
| October 24, 2025 | 16.7 | 16 | 16 | 16.94 | 15.35 | 23.78M |
| October 23, 2025 | 15.9 | 16.57 | 16.57 | 16.79 | 15.72 | 22.96M |
| October 22, 2025 | 15.68 | 15.96 | 15.96 | 16.43 | 15.18 | 21.01M |
| October 21, 2025 | 14.84 | 15.47 | 15.47 | 15.65 | 14.84 | 21.52M |
| October 20, 2025 | 14.08 | 14.98 | 14.98 | 15.07 | 14 | 25.6M |
| October 17, 2025 | 14.77 | 14.22 | 14.22 | 15.02 | 14.04 | 27.56M |
| October 16, 2025 | 14.85 | 14.65 | 14.65 | 15.69 | 14.45 | 35.82M |
| October 15, 2025 | 14.63 | 14.97 | 14.97 | 15.36 | 14.16 | 39.72M |
| October 14, 2025 | 13.94 | 14.65 | 14.65 | 14.65 | 13.36 | 39.97M |
| October 13, 2025 | 12.01 | 13.32 | 13.32 | 13.32 | 12.01 | 14.63M |
| October 10, 2025 | 12.08 | 12.11 | 12.11 | 12.13 | 11.8 | 8.98M |
| October 09, 2025 | 12.25 | 11.97 | 11.97 | 12.4 | 11.8 | 13.89M |
| September 30, 2025 | 12.2 | 12.24 | 12.24 | 12.53 | 12 | 11.69M |
| September 29, 2025 | 11.55 | 12.2 | 12.2 | 12.42 | 11.42 | 15.74M |
| September 26, 2025 | 11.52 | 11.7 | 11.7 | 12 | 11.21 | 12.56M |
| September 25, 2025 | 11.36 | 11.69 | 11.69 | 12.13 | 11.36 | 18.18M |
| September 24, 2025 | 11.8 | 11.42 | 11.42 | 11.86 | 11.02 | 20.66M |
| September 23, 2025 | 10.83 | 11.73 | 11.73 | 11.73 | 10.18 | 20.33M |
| September 22, 2025 | 10.5 | 10.66 | 10.66 | 10.78 | 10.16 | 10.31M |
| September 19, 2025 | 10.64 | 10.58 | 10.58 | 10.75 | 10.36 | 7.58M |
| September 18, 2025 | 10.9 | 10.63 | 10.63 | 10.9 | 10.4 | 12.94M |
| September 17, 2025 | 11.46 | 10.95 | 10.95 | 11.46 | 10.82 | 10.17M |
| September 16, 2025 | 11.34 | 11.3 | 11.3 | 11.49 | 11.01 | 12.09M |
| September 15, 2025 | 11.68 | 11.3 | 11.3 | 11.87 | 10.96 | 17.45M |
| September 12, 2025 | 11.92 | 11.65 | 11.65 | 12.27 | 11.64 | 15.8M |
| September 11, 2025 | 11.28 | 12 | 12 | 12.08 | 11.19 | 14.48M |
| September 10, 2025 | 10.9 | 11.36 | 11.36 | 11.5 | 10.86 | 15.65M |
| September 09, 2025 | 10.7 | 11 | 11 | 11.34 | 10.27 | 21.89M |
| September 08, 2025 | 12.6 | 11.39 | 11.39 | 12.6 | 11.39 | 18.38M |
| September 05, 2025 | 12 | 12.65 | 12.65 | 12.7 | 11.61 | 24.61M |
| September 04, 2025 | 11.23 | 11.9 | 11.9 | 12.03 | 11.23 | 22.51M |