15.51
+0.17(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 15.29 | 15.51 | 15.51 | 15.53 | 15.29 | 3.79M |
| November 10, 2025 | 15.42 | 15.34 | 15.34 | 15.48 | 15.27 | 3.27M |
| November 07, 2025 | 15.21 | 15.25 | 15.25 | 15.31 | 15.11 | 2.61M |
| November 06, 2025 | 15.15 | 15.22 | 15.22 | 15.25 | 15.08 | 2.52M |
| November 05, 2025 | 15.08 | 15.19 | 15.19 | 15.25 | 15 | 2.48M |
| November 04, 2025 | 15.22 | 15.1 | 15.1 | 15.28 | 15.04 | 2.55M |
| November 03, 2025 | 15.11 | 15.22 | 15.22 | 15.23 | 15 | 2.78M |
| October 31, 2025 | 14.99 | 15.19 | 15.19 | 15.2 | 14.94 | 3.31M |
| October 30, 2025 | 15.21 | 15 | 15 | 15.45 | 14.95 | 3.98M |
| October 29, 2025 | 15.09 | 15.07 | 15.07 | 15.1 | 14.9 | 2.93M |
| October 28, 2025 | 14.85 | 14.97 | 14.97 | 15.18 | 14.85 | 4.36M |
| October 27, 2025 | 15.46 | 15.19 | 15.19 | 15.69 | 15.17 | 7.4M |
| October 24, 2025 | 14.78 | 14.9 | 14.9 | 14.98 | 14.78 | 2.69M |
| October 23, 2025 | 14.75 | 14.85 | 14.85 | 15.03 | 14.59 | 3.49M |
| October 22, 2025 | 14.84 | 14.87 | 14.87 | 14.96 | 14.76 | 2.57M |
| October 21, 2025 | 14.93 | 14.97 | 14.97 | 15.06 | 14.71 | 4.39M |
| October 20, 2025 | 15.31 | 14.92 | 14.92 | 15.4 | 14.89 | 5.99M |
| October 17, 2025 | 16 | 15.3 | 15.3 | 16.05 | 15.28 | 8.11M |
| October 16, 2025 | 17.63 | 16.15 | 16.15 | 17.63 | 15.81 | 13.46M |
| October 15, 2025 | 16.18 | 16.03 | 16.03 | 16.29 | 15.6 | 5.89M |
| October 14, 2025 | 16.66 | 16.35 | 16.35 | 16.74 | 15.93 | 10.76M |
| October 13, 2025 | 15.41 | 16.64 | 16.64 | 16.65 | 15.19 | 16.25M |
| October 10, 2025 | 15.56 | 15.89 | 15.89 | 16.27 | 15.52 | 7.52M |
| October 09, 2025 | 15.63 | 15.62 | 15.62 | 15.8 | 15.51 | 5.29M |
| September 30, 2025 | 15.78 | 15.66 | 15.66 | 16.09 | 15.66 | 7.44M |
| September 29, 2025 | 16.14 | 15.76 | 15.76 | 16.35 | 15.71 | 8.17M |
| September 26, 2025 | 16.4 | 16.16 | 16.16 | 16.65 | 16.16 | 7.51M |
| September 25, 2025 | 16.4 | 16.53 | 16.53 | 16.84 | 16.36 | 11.24M |
| September 24, 2025 | 16.16 | 16.49 | 16.49 | 16.66 | 15.9 | 14.9M |
| September 23, 2025 | 15.91 | 16.17 | 16.09 | 16.17 | 15.27 | 7.69M |
| September 22, 2025 | 15.88 | 15.94 | 15.86 | 16.04 | 15.66 | 5.62M |
| September 19, 2025 | 15.9 | 16.02 | 16.02 | 16.55 | 15.85 | 8.28M |
| September 18, 2025 | 16.26 | 16.09 | 16.09 | 17.13 | 15.89 | 11.96M |
| September 17, 2025 | 16.02 | 16.16 | 16.16 | 16.39 | 15.95 | 6.99M |
| September 16, 2025 | 15.82 | 16.04 | 16.04 | 16.21 | 15.76 | 6.64M |
| September 15, 2025 | 15.83 | 15.88 | 15.88 | 16.09 | 15.73 | 4.38M |
| September 12, 2025 | 15.91 | 15.91 | 15.91 | 16 | 15.78 | 5.03M |
| September 11, 2025 | 15.71 | 16.01 | 16.01 | 16.03 | 15.49 | 5.44M |
| September 10, 2025 | 15.9 | 15.78 | 15.78 | 16.06 | 15.67 | 5.14M |
| September 09, 2025 | 16.48 | 15.9 | 15.9 | 16.48 | 15.82 | 7.72M |
| September 08, 2025 | 16.2 | 16.53 | 16.53 | 16.57 | 16.05 | 8.1M |
| September 05, 2025 | 15.7 | 16.27 | 16.27 | 16.39 | 15.62 | 11.38M |
| September 04, 2025 | 16.91 | 15.66 | 15.66 | 17.06 | 15.52 | 14.77M |
| September 03, 2025 | 16.94 | 17.24 | 17.24 | 17.88 | 16.28 | 15.99M |
| September 02, 2025 | 18.13 | 16.9 | 16.9 | 18.15 | 16.83 | 19.69M |
| September 01, 2025 | 17.69 | 18.49 | 18.49 | 18.78 | 17.33 | 26.22M |
| August 29, 2025 | 17.08 | 17.45 | 17.45 | 18.48 | 16.84 | 13.58M |
| August 28, 2025 | 17.4 | 17.09 | 17.09 | 17.4 | 16.56 | 14.03M |
| August 27, 2025 | 17.33 | 17.56 | 17.56 | 17.81 | 17.04 | 17.12M |
| August 26, 2025 | 17.94 | 17.2 | 17.2 | 17.95 | 17.16 | 16.48M |
| August 25, 2025 | 18.18 | 17.9 | 17.9 | 18.2 | 17.65 | 21.22M |
| August 22, 2025 | 17.79 | 18.18 | 18.18 | 18.81 | 16.97 | 29.38M |
| August 21, 2025 | 18.18 | 18.3 | 18.3 | 19.44 | 18.18 | 50.96M |
| August 20, 2025 | 16.36 | 17.67 | 17.67 | 17.67 | 16.36 | 15.82M |
| August 19, 2025 | 15.95 | 16.06 | 16.06 | 16.14 | 15.8 | 9.29M |
| August 18, 2025 | 16.19 | 16.01 | 16.01 | 16.26 | 15.94 | 14.93M |
| August 15, 2025 | 15.4 | 15.95 | 15.95 | 16.01 | 15.31 | 18.22M |
| August 14, 2025 | 15.63 | 15.37 | 15.37 | 15.86 | 15.36 | 8.91M |
| August 13, 2025 | 15.75 | 15.66 | 15.66 | 15.92 | 15.66 | 6.84M |
| August 12, 2025 | 15.88 | 15.78 | 15.78 | 15.99 | 15.62 | 8.14M |