15.43
-0.2(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15.58 | 15.43 | 15.43 | 16.17 | 15.37 | 7.09M |
| November 06, 2025 | 15.63 | 15.63 | 15.63 | 15.78 | 15.46 | 4.53M |
| November 05, 2025 | 15.33 | 15.72 | 15.72 | 15.85 | 15.32 | 4.87M |
| November 04, 2025 | 15.87 | 15.61 | 15.61 | 15.99 | 15.47 | 4.89M |
| November 03, 2025 | 15.3 | 15.74 | 15.74 | 15.96 | 15.3 | 7.57M |
| October 31, 2025 | 15.22 | 15.34 | 15.34 | 15.58 | 15 | 7.58M |
| October 30, 2025 | 15.9 | 15.81 | 15.81 | 16.08 | 15.8 | 6.32M |
| October 29, 2025 | 15.8 | 15.98 | 15.98 | 16.06 | 15.7 | 6.5M |
| October 28, 2025 | 16 | 15.91 | 15.91 | 16.2 | 15.9 | 6.38M |
| October 27, 2025 | 16 | 16.16 | 16.16 | 16.31 | 15.8 | 8.25M |
| October 24, 2025 | 16.11 | 16 | 16 | 16.42 | 15.89 | 11.25M |
| October 23, 2025 | 16.8 | 16.4 | 16.4 | 17.09 | 16.34 | 10.55M |
| October 22, 2025 | 17.13 | 16.94 | 16.94 | 17.44 | 16.8 | 12.05M |
| October 21, 2025 | 17.97 | 17.29 | 17.29 | 17.97 | 16.75 | 20.76M |
| October 20, 2025 | 16.55 | 17.98 | 17.98 | 18 | 16.52 | 25.93M |
| October 17, 2025 | 16.4 | 16.75 | 16.75 | 17.47 | 16.28 | 19.01M |
| October 16, 2025 | 16.8 | 16.45 | 16.45 | 16.98 | 16.32 | 15.98M |
| October 15, 2025 | 17.44 | 17.29 | 17.29 | 17.8 | 16.65 | 22.32M |
| October 14, 2025 | 16.63 | 17.97 | 17.97 | 17.98 | 16.44 | 29.31M |
| October 13, 2025 | 15.94 | 16.77 | 16.77 | 17.13 | 15.28 | 29.08M |
| October 10, 2025 | 14.63 | 16.06 | 16.06 | 16.06 | 14.4 | 11.88M |
| October 09, 2025 | 14.05 | 14.6 | 14.6 | 14.68 | 14.05 | 6.72M |
| September 30, 2025 | 14.08 | 14.05 | 14.05 | 14.27 | 14.05 | 4.46M |
| September 29, 2025 | 14.6 | 14.17 | 14.17 | 14.6 | 14.02 | 7.49M |
| September 26, 2025 | 15.12 | 14.67 | 14.67 | 15.35 | 14.62 | 7.18M |
| September 25, 2025 | 15.5 | 15.19 | 15.19 | 15.54 | 15.15 | 9.46M |
| September 24, 2025 | 15.15 | 15.79 | 15.79 | 16.5 | 15.15 | 14.57M |
| September 23, 2025 | 15.75 | 15.2 | 15.2 | 15.75 | 14.61 | 10.38M |
| September 22, 2025 | 15.28 | 15.81 | 15.81 | 16 | 15.01 | 17.02M |
| September 19, 2025 | 14.64 | 15.24 | 15.24 | 15.35 | 14.6 | 13.15M |
| September 18, 2025 | 14.67 | 14.71 | 14.71 | 14.97 | 14.59 | 5.95M |
| September 17, 2025 | 14.69 | 14.75 | 14.75 | 14.95 | 14.64 | 3.51M |
| September 16, 2025 | 14.86 | 14.68 | 14.68 | 14.86 | 14.6 | 5.21M |
| September 15, 2025 | 14.82 | 14.98 | 14.98 | 15.15 | 14.7 | 6.84M |
| September 12, 2025 | 14.89 | 14.86 | 14.86 | 14.93 | 14.77 | 3.63M |
| September 11, 2025 | 14.72 | 14.9 | 14.9 | 14.91 | 14.52 | 4.15M |
| September 10, 2025 | 14.66 | 14.77 | 14.77 | 14.85 | 14.64 | 3.74M |
| September 09, 2025 | 14.86 | 14.68 | 14.68 | 14.87 | 14.53 | 3.44M |
| September 08, 2025 | 14.76 | 14.88 | 14.88 | 14.96 | 14.68 | 3.95M |
| September 05, 2025 | 14.65 | 14.77 | 14.77 | 14.77 | 14.38 | 3.24M |
| September 04, 2025 | 14.55 | 14.67 | 14.67 | 14.77 | 14.46 | 4.26M |
| September 03, 2025 | 14.99 | 14.6 | 14.6 | 14.99 | 14.55 | 4.35M |
| September 02, 2025 | 15.11 | 14.94 | 14.94 | 15.12 | 14.64 | 5.46M |
| September 01, 2025 | 15.17 | 15.11 | 15.11 | 15.17 | 15.02 | 3.65M |
| August 29, 2025 | 15.2 | 15.06 | 15.06 | 15.27 | 15.01 | 4.71M |
| August 28, 2025 | 15.1 | 15.29 | 15.29 | 15.31 | 14.68 | 8.28M |
| August 27, 2025 | 15.71 | 15.17 | 15.17 | 15.81 | 15.16 | 10.35M |
| August 26, 2025 | 16.11 | 15.86 | 15.86 | 16.15 | 15.81 | 8.09M |
| August 25, 2025 | 16.05 | 16.1 | 16.1 | 16.13 | 15.74 | 9.7M |
| August 22, 2025 | 16.2 | 15.97 | 15.97 | 16.26 | 15.85 | 12.29M |
| August 21, 2025 | 16.14 | 16.42 | 16.42 | 16.75 | 16.12 | 14.22M |
| August 20, 2025 | 17.1 | 16.15 | 16.15 | 17.18 | 16.08 | 19.84M |
| August 19, 2025 | 18.48 | 17.45 | 17.45 | 18.49 | 17.24 | 30.31M |
| August 18, 2025 | 20.53 | 19.15 | 19.15 | 20.86 | 18.6 | 47.03M |
| August 15, 2025 | 16.95 | 19.57 | 19.57 | 19.57 | 16.95 | 37.82M |
| August 14, 2025 | 20.96 | 17.79 | 17.79 | 21.64 | 17.79 | 39.74M |
| August 13, 2025 | 18.86 | 19.77 | 19.77 | 19.77 | 18.33 | 27.74M |
| August 12, 2025 | 16.8 | 17.97 | 17.97 | 17.97 | 15.73 | 36.62M |
| August 11, 2025 | 17.5 | 16.34 | 16.34 | 17.88 | 16.25 | 37.83M |
| August 08, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 10.59M |