15.37
+0.16(+1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.3 | 15.37 | 15.37 | 15.4 | 15.21 | 5.32M |
| December 24, 2025 | 15.1 | 15.21 | 15.21 | 15.25 | 15.08 | 4.14M |
| December 23, 2025 | 15.35 | 15.11 | 15.11 | 15.35 | 15.11 | 5.9M |
| December 22, 2025 | 15.41 | 15.39 | 15.39 | 15.5 | 15.33 | 5.09M |
| December 19, 2025 | 15.14 | 15.4 | 15.4 | 15.51 | 15.08 | 7.74M |
| December 18, 2025 | 15 | 15.24 | 15.24 | 15.36 | 14.94 | 7.65M |
| December 17, 2025 | 14.88 | 15.18 | 15.18 | 15.18 | 14.71 | 7.88M |
| December 16, 2025 | 15.12 | 14.9 | 14.9 | 15.22 | 14.89 | 7.67M |
| December 15, 2025 | 15.55 | 15.2 | 15.2 | 15.55 | 15.15 | 6.77M |
| December 12, 2025 | 15.56 | 15.52 | 15.52 | 15.65 | 15.36 | 5.9M |
| December 11, 2025 | 15.83 | 15.57 | 15.57 | 15.85 | 15.57 | 7.26M |
| December 10, 2025 | 15.98 | 15.86 | 15.86 | 16 | 15.72 | 7.17M |
| December 09, 2025 | 15.91 | 15.97 | 15.97 | 16.15 | 15.8 | 9M |
| December 08, 2025 | 16 | 16.07 | 16.07 | 16.25 | 15.9 | 13.97M |
| December 05, 2025 | 15.83 | 16 | 16 | 16 | 15.54 | 11.14M |
| December 04, 2025 | 16.28 | 15.82 | 15.82 | 16.3 | 15.72 | 17.13M |
| December 03, 2025 | 17.16 | 16.25 | 16.25 | 17.18 | 16.22 | 28.46M |
| December 02, 2025 | 17.32 | 17.23 | 17.23 | 17.85 | 17.18 | 14.13M |
| December 01, 2025 | 17.61 | 17.33 | 17.33 | 17.69 | 17.26 | 15.46M |
| November 28, 2025 | 17.66 | 17.7 | 17.7 | 18.07 | 17.45 | 16.16M |
| November 27, 2025 | 18.15 | 17.65 | 17.65 | 18.2 | 17.65 | 17.72M |
| November 26, 2025 | 18.48 | 18.16 | 18.16 | 18.82 | 18.15 | 30.64M |
| November 25, 2025 | 18.13 | 18.51 | 18.51 | 18.85 | 17.93 | 49.11M |
| November 24, 2025 | 17.2 | 17.91 | 17.91 | 18.07 | 16.5 | 38.85M |
| November 21, 2025 | 16.7 | 16.8 | 16.8 | 17.31 | 16.42 | 19.12M |
| November 20, 2025 | 17.21 | 16.94 | 16.94 | 17.58 | 16.89 | 12.83M |
| November 19, 2025 | 17.77 | 17.39 | 17.39 | 17.77 | 17.25 | 20.55M |
| November 18, 2025 | 16.95 | 17.88 | 17.88 | 18.35 | 16.81 | 37.33M |
| November 17, 2025 | 16.55 | 17.01 | 17.01 | 17.15 | 16.55 | 13.84M |
| November 14, 2025 | 17.1 | 16.61 | 16.61 | 17.18 | 16.58 | 19.59M |
| November 13, 2025 | 17.01 | 17.43 | 17.43 | 17.65 | 16.88 | 11.74M |
| November 12, 2025 | 17.17 | 17.03 | 17.03 | 17.22 | 16.92 | 7.55M |
| November 11, 2025 | 17.31 | 17.15 | 17.15 | 17.39 | 17.05 | 9.25M |
| November 10, 2025 | 17.35 | 17.31 | 17.31 | 17.51 | 17.25 | 9.51M |
| November 07, 2025 | 17.59 | 17.26 | 17.26 | 17.63 | 17.2 | 11.92M |
| November 06, 2025 | 17.96 | 17.74 | 17.74 | 17.97 | 17.58 | 13.69M |
| November 05, 2025 | 18 | 17.93 | 17.93 | 18.22 | 17.82 | 16.51M |
| November 04, 2025 | 18.5 | 18.27 | 18.27 | 18.5 | 17.95 | 31.11M |
| November 03, 2025 | 18.16 | 18.85 | 18.85 | 18.95 | 17.85 | 38.65M |
| October 31, 2025 | 16.52 | 17.88 | 17.88 | 18.16 | 16.52 | 42.89M |
| October 30, 2025 | 16.86 | 16.69 | 16.69 | 16.95 | 16.63 | 10.4M |
| October 29, 2025 | 16.95 | 16.85 | 16.85 | 16.95 | 16.7 | 6.7M |
| October 28, 2025 | 16.85 | 16.86 | 16.86 | 17.13 | 16.61 | 10.12M |
| October 27, 2025 | 16.98 | 16.85 | 16.85 | 16.98 | 16.72 | 9.72M |
| October 24, 2025 | 16.8 | 16.83 | 16.83 | 16.98 | 16.67 | 11.18M |
| October 23, 2025 | 16.35 | 16.77 | 16.77 | 16.95 | 16.29 | 17.65M |
| October 22, 2025 | 16.37 | 16.33 | 16.33 | 16.48 | 16.22 | 5.73M |
| October 21, 2025 | 16.25 | 16.37 | 16.37 | 16.4 | 16.22 | 6.7M |
| October 20, 2025 | 16.13 | 16.3 | 16.3 | 16.38 | 16.13 | 8.83M |
| October 17, 2025 | 16.53 | 16.02 | 16.02 | 16.64 | 15.99 | 12.94M |
| October 16, 2025 | 16.8 | 16.5 | 16.5 | 16.84 | 16.4 | 12.16M |
| October 15, 2025 | 16.98 | 16.8 | 16.8 | 17.15 | 16.65 | 14.82M |
| October 14, 2025 | 17.66 | 17 | 17 | 17.85 | 16.94 | 20.6M |
| October 13, 2025 | 17.31 | 17.69 | 17.69 | 17.98 | 17 | 11.88M |
| October 10, 2025 | 18.39 | 17.81 | 17.81 | 18.39 | 17.8 | 16.78M |
| October 09, 2025 | 18.3 | 18.5 | 18.5 | 18.87 | 17.91 | 18.54M |
| September 30, 2025 | 17.93 | 18.36 | 18.36 | 18.55 | 17.93 | 18.99M |
| September 29, 2025 | 17.88 | 17.89 | 17.89 | 18.05 | 17.6 | 10.15M |
| September 26, 2025 | 18.74 | 17.94 | 17.94 | 18.76 | 17.9 | 21.23M |
| September 25, 2025 | 18.82 | 18.83 | 18.83 | 19.5 | 18.68 | 31.07M |