15.20
-0.09(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.38 | 15.29 | 15.29 | 15.58 | 15.17 | 3.85M |
| December 03, 2025 | 15.56 | 15.47 | 15.47 | 15.62 | 15.4 | 3.2M |
| December 02, 2025 | 15.18 | 15.56 | 15.56 | 15.73 | 15.1 | 5.62M |
| December 01, 2025 | 15.51 | 15.29 | 15.29 | 15.78 | 15.2 | 7.27M |
| November 28, 2025 | 15.43 | 15.51 | 15.51 | 15.58 | 15.3 | 3.35M |
| November 27, 2025 | 15.45 | 15.39 | 15.39 | 15.56 | 15.31 | 4.44M |
| November 26, 2025 | 15.22 | 15.33 | 15.33 | 15.48 | 15.22 | 6.52M |
| November 25, 2025 | 14.87 | 15.22 | 15.22 | 15.49 | 14.8 | 8.36M |
| November 24, 2025 | 14.44 | 14.78 | 14.78 | 14.89 | 14.3 | 4.02M |
| November 21, 2025 | 14.55 | 14.45 | 14.45 | 14.75 | 14.4 | 3.56M |
| November 20, 2025 | 14.61 | 14.57 | 14.57 | 14.71 | 14.5 | 2.44M |
| November 19, 2025 | 14.46 | 14.65 | 14.65 | 14.72 | 14.46 | 2.92M |
| November 18, 2025 | 14.72 | 14.46 | 14.46 | 14.78 | 14.43 | 2.77M |
| November 17, 2025 | 14.96 | 14.7 | 14.7 | 14.96 | 14.68 | 2.97M |
| November 14, 2025 | 14.97 | 14.96 | 14.96 | 15.12 | 14.9 | 2.58M |
| November 13, 2025 | 15.01 | 14.97 | 14.97 | 15.02 | 14.79 | 2.84M |
| November 12, 2025 | 14.95 | 14.94 | 14.94 | 15.11 | 14.94 | 3.45M |
| November 11, 2025 | 15.12 | 14.95 | 14.95 | 15.16 | 14.91 | 3.39M |
| November 10, 2025 | 14.58 | 15.12 | 15.12 | 15.14 | 14.58 | 7.39M |
| November 07, 2025 | 14.6 | 14.58 | 14.58 | 14.75 | 14.54 | 2.92M |
| November 06, 2025 | 14.61 | 14.59 | 14.59 | 14.7 | 14.42 | 4.26M |
| November 05, 2025 | 14.18 | 14.63 | 14.63 | 14.84 | 14.14 | 6.82M |
| November 04, 2025 | 14.48 | 14.39 | 14.39 | 14.54 | 14.25 | 6.12M |
| November 03, 2025 | 14.38 | 14.18 | 14.18 | 14.58 | 13.88 | 10.48M |
| October 31, 2025 | 14.41 | 14.42 | 14.42 | 14.51 | 14.28 | 4.48M |
| October 30, 2025 | 14.42 | 14.26 | 14.26 | 14.45 | 14.23 | 3.96M |
| October 29, 2025 | 14.55 | 14.39 | 14.39 | 14.63 | 14.25 | 5.57M |
| October 28, 2025 | 14.02 | 14.28 | 14.28 | 14.3 | 14 | 4.59M |
| October 27, 2025 | 14.18 | 14.12 | 14.12 | 14.18 | 14.01 | 3.56M |
| October 24, 2025 | 14.13 | 14.05 | 14.05 | 14.22 | 13.98 | 3.64M |
| October 23, 2025 | 14.15 | 14.13 | 14.13 | 14.26 | 13.95 | 3.7M |
| October 22, 2025 | 14 | 14.23 | 14.23 | 14.38 | 13.91 | 5.81M |
| October 21, 2025 | 14.43 | 14.42 | 14.42 | 14.74 | 14.35 | 8.23M |
| October 20, 2025 | 15 | 14.3 | 14.3 | 15 | 14.1 | 11.44M |
| October 17, 2025 | 15.19 | 15.22 | 15.22 | 15.57 | 15.06 | 10.5M |
| October 16, 2025 | 15.2 | 15.01 | 15.01 | 15.58 | 14.91 | 9.19M |
| October 15, 2025 | 14.78 | 15.2 | 15.2 | 15.2 | 14.74 | 9.49M |
| October 14, 2025 | 14.68 | 14.81 | 14.81 | 15.18 | 14.6 | 12.46M |
| October 13, 2025 | 14.23 | 14.53 | 14.53 | 14.66 | 14.23 | 5.27M |
| October 10, 2025 | 14.35 | 14.54 | 14.54 | 14.62 | 14.26 | 6.89M |
| October 09, 2025 | 14.28 | 14.5 | 14.5 | 14.62 | 14.17 | 8.03M |
| September 30, 2025 | 13.97 | 14.09 | 14.09 | 14.18 | 13.91 | 3.87M |
| September 29, 2025 | 14.06 | 13.98 | 13.98 | 14.06 | 13.77 | 3.07M |
| September 26, 2025 | 13.9 | 13.96 | 13.96 | 14.02 | 13.76 | 2.67M |
| September 25, 2025 | 14.16 | 13.89 | 13.89 | 14.16 | 13.84 | 4.83M |
| September 24, 2025 | 14.04 | 14.18 | 14.18 | 14.25 | 13.96 | 3.46M |
| September 23, 2025 | 14 | 14.12 | 14.12 | 14.22 | 13.87 | 4.22M |
| September 22, 2025 | 14.12 | 13.99 | 13.99 | 14.18 | 13.9 | 3.27M |
| September 19, 2025 | 13.87 | 14.05 | 14.05 | 14.07 | 13.87 | 3.04M |
| September 18, 2025 | 14.2 | 13.94 | 13.94 | 14.2 | 13.86 | 5.67M |
| September 17, 2025 | 14.19 | 14.17 | 14.17 | 14.28 | 14.07 | 3.22M |
| September 16, 2025 | 14.36 | 14.2 | 14.2 | 14.53 | 14.04 | 5.07M |
| September 15, 2025 | 14.5 | 14.26 | 14.26 | 14.54 | 14.26 | 4.94M |
| September 12, 2025 | 14.4 | 14.61 | 14.61 | 14.75 | 14.35 | 6.76M |
| September 11, 2025 | 14.48 | 14.41 | 14.41 | 14.48 | 14.18 | 5.5M |
| September 10, 2025 | 14.81 | 14.48 | 14.48 | 14.82 | 14.15 | 8.63M |
| September 09, 2025 | 14.7 | 15.08 | 15.08 | 15.23 | 14.61 | 13.78M |
| September 08, 2025 | 14.66 | 14.58 | 14.58 | 14.8 | 14.41 | 5.51M |
| September 05, 2025 | 14.44 | 14.65 | 14.65 | 14.66 | 14.1 | 6.5M |
| September 04, 2025 | 14.28 | 14.44 | 14.44 | 14.51 | 14.15 | 6.55M |