15.14
-0.03(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.2 | 15.17 | 15.17 | 15.45 | 15.11 | 4.26M |
| December 03, 2025 | 15.16 | 15.19 | 15.19 | 15.31 | 14.88 | 3.87M |
| December 02, 2025 | 15.78 | 15.16 | 15.16 | 15.97 | 15.07 | 5.25M |
| December 01, 2025 | 15.66 | 15.7 | 15.7 | 15.86 | 15.66 | 2.72M |
| November 28, 2025 | 15.77 | 15.72 | 15.72 | 15.77 | 15.53 | 2.81M |
| November 27, 2025 | 15.85 | 15.7 | 15.7 | 15.98 | 15.64 | 1.9M |
| November 26, 2025 | 15.88 | 15.77 | 15.77 | 16.11 | 15.76 | 2.21M |
| November 25, 2025 | 15.7 | 15.89 | 15.89 | 16.45 | 15.6 | 4.8M |
| November 24, 2025 | 16.2 | 15.71 | 15.71 | 16.23 | 15.3 | 6.35M |
| November 21, 2025 | 17.45 | 15.83 | 15.83 | 17.45 | 15.78 | 9.44M |
| November 20, 2025 | 16.69 | 16.53 | 16.53 | 16.79 | 16.5 | 1.66M |
| November 19, 2025 | 16.68 | 16.66 | 16.66 | 16.82 | 16.54 | 2.3M |
| November 18, 2025 | 17.01 | 16.74 | 16.74 | 17.14 | 16.7 | 2.99M |
| November 17, 2025 | 17.32 | 17 | 17 | 17.32 | 16.94 | 3.34M |
| November 14, 2025 | 16.9 | 17.31 | 17.31 | 17.79 | 16.9 | 7.34M |
| November 13, 2025 | 16.98 | 17 | 17 | 17.12 | 16.82 | 2.83M |
| November 12, 2025 | 17 | 16.98 | 16.98 | 17.29 | 16.92 | 2.95M |
| November 11, 2025 | 17.11 | 17.02 | 17.02 | 17.24 | 16.91 | 2.78M |
| November 10, 2025 | 16.99 | 17.05 | 17.05 | 17.12 | 16.82 | 3.3M |
| November 07, 2025 | 17.03 | 16.91 | 16.91 | 17.17 | 16.91 | 3.27M |
| November 06, 2025 | 17.25 | 17.03 | 17.03 | 17.38 | 16.87 | 4M |
| November 05, 2025 | 17.2 | 17.21 | 17.21 | 17.53 | 17.1 | 5.28M |
| November 04, 2025 | 18.11 | 17.42 | 17.42 | 18.26 | 17.2 | 13.9M |
| November 03, 2025 | 17.29 | 18.65 | 18.65 | 18.71 | 17.25 | 17.26M |
| October 31, 2025 | 17.15 | 17.29 | 17.29 | 17.44 | 17.06 | 4.89M |
| October 30, 2025 | 17.45 | 17.01 | 17.01 | 17.64 | 16.65 | 9.18M |
| October 29, 2025 | 17.96 | 17.75 | 17.75 | 17.98 | 17.37 | 4.72M |
| October 28, 2025 | 17.77 | 17.85 | 17.85 | 18.18 | 17.51 | 5.82M |
| October 27, 2025 | 17.99 | 17.67 | 17.67 | 18.1 | 17.59 | 4.95M |
| October 24, 2025 | 17.54 | 17.7 | 17.7 | 18.1 | 17.47 | 5.92M |
| October 23, 2025 | 17.47 | 17.47 | 17.47 | 17.58 | 17.07 | 4.1M |
| October 22, 2025 | 17.85 | 17.51 | 17.51 | 17.87 | 17.47 | 3.31M |
| October 21, 2025 | 17.47 | 17.87 | 17.87 | 18.15 | 17.33 | 5.11M |
| October 20, 2025 | 17.66 | 17.36 | 17.36 | 17.9 | 17.28 | 4.07M |
| October 17, 2025 | 17.85 | 17.53 | 17.53 | 18.12 | 17.47 | 5.25M |
| October 16, 2025 | 17.76 | 17.9 | 17.9 | 18.46 | 17.7 | 7.26M |
| October 15, 2025 | 17.4 | 17.9 | 17.9 | 18.03 | 17.1 | 6.2M |
| October 14, 2025 | 17.91 | 17.45 | 17.45 | 18.15 | 17.36 | 6.36M |
| October 13, 2025 | 17.58 | 17.83 | 17.83 | 18.42 | 17.33 | 8.75M |
| October 10, 2025 | 18.4 | 18.03 | 18.03 | 18.56 | 17.86 | 7.14M |
| October 09, 2025 | 18.4 | 18.5 | 18.5 | 18.96 | 18.35 | 9.22M |
| September 30, 2025 | 18.51 | 18.37 | 18.37 | 18.87 | 18.18 | 8.54M |
| September 29, 2025 | 17.23 | 18.47 | 18.47 | 18.66 | 17.22 | 17.24M |
| September 26, 2025 | 17.53 | 17.15 | 17.15 | 17.56 | 17 | 6.02M |
| September 25, 2025 | 17.41 | 17.59 | 17.59 | 17.98 | 17.32 | 8.91M |
| September 24, 2025 | 16.68 | 17.37 | 17.37 | 17.48 | 16.64 | 8.84M |
| September 23, 2025 | 17.5 | 16.71 | 16.71 | 17.66 | 16.25 | 12.9M |
| September 22, 2025 | 17.68 | 17.6 | 17.6 | 17.95 | 17.34 | 7.15M |
| September 19, 2025 | 17.9 | 17.65 | 17.65 | 18.35 | 17.61 | 7.64M |
| September 18, 2025 | 18.24 | 18.07 | 18.07 | 19.1 | 17.8 | 15.48M |
| September 17, 2025 | 18 | 18.22 | 18.22 | 18.62 | 17.91 | 8.27M |
| September 16, 2025 | 17.54 | 18 | 18 | 18.06 | 17.53 | 7.37M |
| September 15, 2025 | 18 | 17.63 | 17.63 | 18.07 | 17.58 | 6.52M |
| September 12, 2025 | 18.2 | 18.09 | 18.09 | 18.33 | 17.96 | 6.93M |
| September 11, 2025 | 17.8 | 18.2 | 18.2 | 18.27 | 17.08 | 7.6M |
| September 10, 2025 | 17.72 | 17.8 | 17.8 | 18 | 17.55 | 6.29M |
| September 09, 2025 | 18.58 | 17.78 | 17.78 | 18.58 | 17.67 | 9.39M |
| September 08, 2025 | 17.29 | 18.56 | 18.56 | 18.99 | 17.25 | 18.21M |
| September 05, 2025 | 17.19 | 17.3 | 17.3 | 17.31 | 16.82 | 8.62M |
| September 04, 2025 | 17.68 | 17.04 | 17.04 | 17.86 | 16.77 | 10.92M |