15.45
-0.3(-1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.49 | 15.75 | 15.75 | 16.4 | 15.2 | 6.16M |
| December 03, 2025 | 15.63 | 15.39 | 15.39 | 15.78 | 15.3 | 3.08M |
| December 02, 2025 | 15.87 | 15.58 | 15.58 | 16 | 15.53 | 2.78M |
| December 01, 2025 | 16.04 | 15.88 | 15.88 | 16.28 | 15.78 | 3.41M |
| November 28, 2025 | 16.17 | 16.04 | 16.04 | 16.23 | 15.69 | 3.45M |
| November 27, 2025 | 16.1 | 16.22 | 16.22 | 16.36 | 16.06 | 3.95M |
| November 26, 2025 | 16.16 | 16.21 | 16.21 | 16.57 | 16.03 | 4.19M |
| November 25, 2025 | 16.2 | 16.18 | 16.18 | 16.23 | 15.75 | 4.06M |
| November 24, 2025 | 16.05 | 16.08 | 16.08 | 16.18 | 15.6 | 2.95M |
| November 21, 2025 | 16.68 | 15.89 | 15.89 | 16.68 | 15.65 | 3.38M |
| November 20, 2025 | 16.71 | 16.61 | 16.61 | 16.71 | 16.25 | 2.18M |
| November 19, 2025 | 17.05 | 16.62 | 16.62 | 17.11 | 16.46 | 2.38M |
| November 18, 2025 | 17.29 | 17.06 | 17.06 | 17.29 | 16.77 | 2.85M |
| November 17, 2025 | 17.22 | 17.27 | 17.27 | 17.49 | 16.88 | 4.11M |
| November 14, 2025 | 18.1 | 17.49 | 17.49 | 18.2 | 17.26 | 4.93M |
| November 13, 2025 | 17.5 | 17.54 | 17.54 | 17.96 | 17.26 | 3.35M |
| November 12, 2025 | 17.46 | 17.41 | 17.41 | 17.98 | 17.3 | 3.83M |
| November 11, 2025 | 17.64 | 17.45 | 17.45 | 17.68 | 17.26 | 3.24M |
| November 10, 2025 | 17.89 | 17.66 | 17.66 | 18 | 17.13 | 4.64M |
| November 07, 2025 | 18.5 | 17.98 | 17.98 | 18.6 | 17.73 | 4.5M |
| November 06, 2025 | 19.05 | 18.63 | 18.63 | 19.05 | 18.26 | 4.53M |
| November 05, 2025 | 18.62 | 18.99 | 18.99 | 19.29 | 18.54 | 4.13M |
| November 04, 2025 | 20.14 | 19.15 | 19.15 | 20.14 | 18.45 | 9.17M |
| November 03, 2025 | 18.98 | 19.95 | 19.95 | 20.46 | 18.6 | 8.49M |
| October 31, 2025 | 18.64 | 18.75 | 18.75 | 18.8 | 18.3 | 3.38M |
| October 30, 2025 | 18.84 | 18.64 | 18.64 | 19.48 | 18.28 | 4.04M |
| October 29, 2025 | 19.12 | 18.84 | 18.84 | 19.14 | 18.56 | 4.47M |
| October 28, 2025 | 18.94 | 19.2 | 19.2 | 19.5 | 18.68 | 6.57M |
| October 27, 2025 | 17.89 | 19.11 | 19.11 | 19.3 | 17.79 | 9.87M |
| October 24, 2025 | 17.76 | 17.78 | 17.78 | 17.98 | 17.26 | 4.56M |
| October 23, 2025 | 17.57 | 17.6 | 17.6 | 17.77 | 16.88 | 3.49M |
| October 22, 2025 | 17.63 | 17.68 | 17.68 | 17.83 | 17.34 | 3.06M |
| October 21, 2025 | 17.36 | 17.66 | 17.66 | 17.71 | 17.2 | 3.86M |
| October 20, 2025 | 17.5 | 17.36 | 17.36 | 17.98 | 17.14 | 4.87M |
| October 17, 2025 | 17.08 | 17.6 | 17.6 | 18.3 | 17.08 | 7.51M |
| October 16, 2025 | 17.89 | 17.07 | 17.07 | 17.9 | 17.01 | 5.32M |
| October 15, 2025 | 17.31 | 17.98 | 17.98 | 18.27 | 16.94 | 6.85M |
| October 14, 2025 | 17.28 | 17.31 | 17.31 | 18.15 | 17.08 | 7.98M |
| October 13, 2025 | 15.98 | 17.08 | 17.08 | 17.15 | 15.5 | 6.82M |
| October 10, 2025 | 16.21 | 16.33 | 16.33 | 16.56 | 16.18 | 3.64M |
| October 09, 2025 | 15.83 | 16.29 | 16.29 | 16.41 | 15.75 | 6.05M |
| September 30, 2025 | 16.35 | 15.85 | 15.85 | 16.49 | 15.62 | 6.57M |
| September 29, 2025 | 16.37 | 16.41 | 16.41 | 16.63 | 16.2 | 7.39M |
| September 26, 2025 | 15.78 | 16.37 | 16.37 | 16.95 | 15.57 | 9.5M |
| September 25, 2025 | 15.44 | 15.81 | 15.81 | 15.95 | 15.31 | 9.32M |
| September 24, 2025 | 14.69 | 15.06 | 15.06 | 15.09 | 14.38 | 4.16M |
| September 23, 2025 | 15.18 | 14.71 | 14.71 | 15.25 | 14.3 | 4.31M |
| September 22, 2025 | 15.08 | 15.16 | 15.16 | 15.39 | 14.92 | 4.58M |
| September 19, 2025 | 14.66 | 15.05 | 15.05 | 15.58 | 14.66 | 5.23M |
| September 18, 2025 | 15.15 | 14.96 | 14.96 | 15.17 | 14.55 | 5.06M |
| September 17, 2025 | 14.88 | 14.95 | 14.95 | 15.5 | 14.86 | 6.91M |
| September 16, 2025 | 14.66 | 14.88 | 14.88 | 15.01 | 14.64 | 4.55M |
| September 15, 2025 | 15.16 | 14.72 | 14.72 | 15.18 | 14.01 | 9.44M |
| September 12, 2025 | 14.71 | 15.29 | 15.29 | 15.48 | 14.59 | 6.91M |
| September 11, 2025 | 14.54 | 14.64 | 14.64 | 14.72 | 14.33 | 3.08M |
| September 10, 2025 | 14.68 | 14.5 | 14.5 | 14.68 | 14.35 | 2.86M |
| September 09, 2025 | 14.76 | 14.54 | 14.54 | 14.93 | 14.5 | 3.47M |
| September 08, 2025 | 14.49 | 14.98 | 14.98 | 14.98 | 14.41 | 5.69M |
| September 05, 2025 | 14.26 | 14.52 | 14.52 | 14.58 | 14 | 4.15M |
| September 04, 2025 | 14.18 | 14.13 | 14.13 | 14.63 | 13.9 | 4.77M |