15.04
+0.11(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 15 | 15.04 | 15.04 | 15.04 | 14.77 | 5.71M |
| December 04, 2025 | 15.19 | 14.93 | 14.93 | 15.2 | 14.74 | 6.91M |
| December 03, 2025 | 15.42 | 15.06 | 15.06 | 15.42 | 14.96 | 9.06M |
| December 02, 2025 | 15.6 | 15.45 | 15.45 | 15.61 | 15.31 | 4.98M |
| December 01, 2025 | 15.66 | 15.63 | 15.63 | 15.83 | 15.51 | 6.49M |
| November 28, 2025 | 15.64 | 15.69 | 15.69 | 15.76 | 15.41 | 7.07M |
| November 27, 2025 | 15.39 | 15.69 | 15.69 | 16.09 | 15.39 | 11.46M |
| November 26, 2025 | 15.73 | 15.48 | 15.48 | 15.75 | 15.38 | 8.81M |
| November 25, 2025 | 15.18 | 15.64 | 15.64 | 16.04 | 15.12 | 12.77M |
| November 24, 2025 | 14.88 | 15.1 | 15.1 | 15.2 | 14.7 | 7.88M |
| November 21, 2025 | 15.2 | 14.81 | 14.81 | 15.36 | 14.63 | 11.56M |
| November 20, 2025 | 15.49 | 15.2 | 15.2 | 15.69 | 15.13 | 6.98M |
| November 19, 2025 | 15.82 | 15.5 | 15.5 | 15.95 | 15.38 | 7.93M |
| November 18, 2025 | 15.74 | 15.84 | 15.84 | 16.06 | 15.59 | 8.47M |
| November 17, 2025 | 15.39 | 15.74 | 15.74 | 16.06 | 15.25 | 14.79M |
| November 14, 2025 | 15.75 | 15.39 | 15.39 | 15.8 | 15.3 | 16.57M |
| November 13, 2025 | 16.67 | 15.88 | 15.88 | 16.67 | 15.81 | 18.32M |
| November 12, 2025 | 16.73 | 16.65 | 16.65 | 16.75 | 16.36 | 9.03M |
| November 11, 2025 | 17.33 | 16.83 | 16.83 | 17.33 | 16.72 | 13.58M |
| November 10, 2025 | 17.01 | 17.24 | 17.24 | 17.35 | 16.83 | 15.23M |
| November 07, 2025 | 17.59 | 16.98 | 16.98 | 17.95 | 16.74 | 25.75M |
| November 06, 2025 | 16.53 | 17.71 | 17.71 | 17.86 | 16.53 | 33.45M |
| November 05, 2025 | 16.4 | 16.46 | 16.46 | 16.8 | 16.3 | 10.95M |
| November 04, 2025 | 16.89 | 16.61 | 16.61 | 16.89 | 16.53 | 10.67M |
| November 03, 2025 | 16.6 | 16.83 | 16.83 | 16.85 | 16.47 | 13.14M |
| October 31, 2025 | 16.5 | 16.58 | 16.58 | 16.65 | 16.39 | 13.59M |
| October 30, 2025 | 16.55 | 16.56 | 16.56 | 16.86 | 16.41 | 20.38M |
| October 29, 2025 | 16 | 16.58 | 16.58 | 16.75 | 15.91 | 23.41M |
| October 28, 2025 | 15.67 | 16.1 | 16.1 | 16.42 | 15.67 | 22.06M |
| October 27, 2025 | 16.2 | 15.67 | 15.67 | 16.2 | 15.56 | 17M |
| October 24, 2025 | 14.92 | 15.64 | 15.64 | 15.8 | 14.92 | 25.03M |
| October 23, 2025 | 14.97 | 14.96 | 14.96 | 15 | 14.74 | 5.54M |
| October 22, 2025 | 15 | 15.03 | 15.03 | 15.26 | 14.95 | 5.72M |
| October 21, 2025 | 14.91 | 15.07 | 15.07 | 15.15 | 14.84 | 6.04M |
| October 20, 2025 | 14.74 | 14.92 | 14.92 | 14.95 | 14.64 | 5.43M |
| October 17, 2025 | 14.82 | 14.59 | 14.59 | 14.96 | 14.57 | 7.36M |
| October 16, 2025 | 14.9 | 14.82 | 14.82 | 15 | 14.69 | 5.48M |
| October 15, 2025 | 14.89 | 15.02 | 15.02 | 15.05 | 14.76 | 5.23M |
| October 14, 2025 | 15.1 | 14.89 | 14.89 | 15.29 | 14.81 | 7.51M |
| October 13, 2025 | 14.66 | 15.04 | 15.04 | 15.17 | 14.51 | 7.89M |
| October 10, 2025 | 15.38 | 15.24 | 15.24 | 15.42 | 15.17 | 7.72M |
| October 09, 2025 | 15.2 | 15.38 | 15.38 | 15.45 | 15.18 | 11.74M |
| September 30, 2025 | 15.25 | 15.15 | 15.15 | 15.34 | 15.13 | 9.09M |
| September 29, 2025 | 14.6 | 15.22 | 15.22 | 15.45 | 14.28 | 22.54M |
| September 26, 2025 | 14.82 | 14.6 | 14.6 | 14.88 | 14.47 | 7.54M |
| September 25, 2025 | 14.65 | 14.9 | 14.9 | 15.04 | 14.6 | 10.74M |
| September 24, 2025 | 14.11 | 14.65 | 14.65 | 14.65 | 13.98 | 9.25M |
| September 23, 2025 | 14.38 | 14.12 | 14.12 | 14.38 | 13.87 | 8.88M |
| September 22, 2025 | 14.45 | 14.38 | 14.38 | 14.7 | 14.28 | 7.39M |
| September 19, 2025 | 14.8 | 14.45 | 14.45 | 14.93 | 14.45 | 10.43M |
| September 18, 2025 | 15.13 | 14.8 | 14.8 | 15.19 | 14.62 | 16.55M |
| September 17, 2025 | 14.5 | 15.12 | 15.12 | 15.45 | 14.48 | 28.75M |
| September 16, 2025 | 14.47 | 14.77 | 14.77 | 14.79 | 14.38 | 10.52M |
| September 15, 2025 | 14.59 | 14.48 | 14.48 | 14.65 | 14.46 | 6.55M |
| September 12, 2025 | 14.79 | 14.65 | 14.65 | 14.87 | 14.62 | 6.44M |
| September 11, 2025 | 14.67 | 14.73 | 14.73 | 14.73 | 14.48 | 6.78M |
| September 10, 2025 | 14.85 | 14.66 | 14.66 | 14.93 | 14.63 | 7.16M |
| September 09, 2025 | 14.94 | 14.95 | 14.95 | 15.04 | 14.8 | 8.59M |
| September 08, 2025 | 14.73 | 14.93 | 14.93 | 15.25 | 14.52 | 10.2M |
| September 05, 2025 | 14.19 | 14.64 | 14.64 | 14.65 | 14.12 | 9.15M |