15.05
+0.15(+1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.15 | 14.9 | 14.9 | 15.23 | 14.6 | 2.9M |
| December 03, 2025 | 15.2 | 15.14 | 15.14 | 15.38 | 14.71 | 4.33M |
| December 02, 2025 | 15.65 | 15.02 | 15.02 | 15.72 | 14.94 | 5.14M |
| December 01, 2025 | 16.28 | 15.61 | 15.61 | 16.28 | 15.55 | 4.21M |
| November 28, 2025 | 16.66 | 16.03 | 16.03 | 16.7 | 15.68 | 6.85M |
| November 27, 2025 | 16.04 | 16.79 | 16.79 | 16.85 | 16.03 | 6.01M |
| November 26, 2025 | 15.6 | 16.02 | 16.02 | 16.06 | 15.58 | 3.41M |
| November 25, 2025 | 15.8 | 15.61 | 15.61 | 15.89 | 15.49 | 3.02M |
| November 24, 2025 | 15.16 | 15.59 | 15.59 | 15.68 | 15.16 | 3.86M |
| November 21, 2025 | 15.9 | 15.2 | 15.2 | 15.99 | 15.05 | 3.02M |
| November 20, 2025 | 15.92 | 15.94 | 15.94 | 16.21 | 15.77 | 1.69M |
| November 19, 2025 | 16.42 | 15.96 | 15.96 | 16.6 | 15.95 | 1.89M |
| November 18, 2025 | 16.54 | 16.32 | 16.32 | 16.57 | 16.26 | 2.35M |
| November 17, 2025 | 16.76 | 16.5 | 16.5 | 16.87 | 16.27 | 2.98M |
| November 14, 2025 | 16.9 | 16.55 | 16.55 | 16.93 | 16.49 | 4.44M |
| November 13, 2025 | 16.78 | 16.71 | 16.71 | 17.05 | 16.65 | 2.6M |
| November 12, 2025 | 16.9 | 16.8 | 16.8 | 17.53 | 16.68 | 3.47M |
| November 11, 2025 | 17.5 | 17.13 | 17.13 | 17.53 | 17.06 | 2.46M |
| November 10, 2025 | 17.09 | 17.37 | 17.37 | 17.45 | 16.88 | 3.95M |
| November 07, 2025 | 18.25 | 16.99 | 16.99 | 18.36 | 16.97 | 5.52M |
| November 06, 2025 | 18.41 | 18.37 | 18.37 | 18.66 | 17.99 | 3.6M |
| November 05, 2025 | 18.25 | 18.48 | 18.48 | 18.64 | 17.44 | 3.87M |
| November 04, 2025 | 19.56 | 18.55 | 18.55 | 19.59 | 18.44 | 4.41M |
| November 03, 2025 | 19.36 | 19.47 | 19.47 | 19.75 | 19.15 | 4.18M |
| October 31, 2025 | 19.09 | 19.33 | 19.33 | 19.37 | 19 | 2.93M |
| October 30, 2025 | 19.28 | 18.97 | 18.97 | 19.33 | 18.76 | 2.88M |
| October 29, 2025 | 19.8 | 19.24 | 19.24 | 20.01 | 19.08 | 3.4M |
| October 28, 2025 | 21.03 | 19.88 | 19.88 | 21.03 | 19.73 | 5.23M |
| October 27, 2025 | 20.88 | 21.03 | 21.03 | 21.44 | 20.71 | 2.33M |
| October 24, 2025 | 20.72 | 20.9 | 20.9 | 21.07 | 20.45 | 1.95M |
| October 23, 2025 | 21.19 | 20.62 | 20.62 | 21.19 | 20 | 2.96M |
| October 22, 2025 | 21 | 20.88 | 20.88 | 21.26 | 20.74 | 2.75M |
| October 21, 2025 | 20.18 | 21.02 | 21.02 | 21.7 | 19.75 | 5.53M |
| October 20, 2025 | 20.39 | 19.75 | 19.75 | 20.48 | 19.54 | 2.97M |
| October 17, 2025 | 21 | 20.07 | 20.07 | 21.06 | 20 | 3.42M |
| October 16, 2025 | 20.98 | 20.79 | 20.79 | 21.29 | 20.5 | 5.35M |
| October 15, 2025 | 19.28 | 21 | 21 | 21 | 18.82 | 9.62M |
| October 14, 2025 | 19.57 | 18.75 | 18.75 | 19.73 | 18.75 | 3.73M |
| October 13, 2025 | 18.51 | 19.45 | 19.45 | 19.86 | 18.06 | 4.29M |
| October 10, 2025 | 19.06 | 19 | 19 | 19.35 | 18.83 | 2.15M |
| October 09, 2025 | 19.9 | 19.17 | 19.17 | 20.11 | 19.11 | 4.42M |
| September 30, 2025 | 20.3 | 20.05 | 20.05 | 20.67 | 19.89 | 2.56M |
| September 29, 2025 | 19.65 | 19.91 | 19.91 | 20.01 | 18.99 | 2.67M |
| September 26, 2025 | 19.39 | 19.75 | 19.75 | 20.34 | 19.39 | 3.65M |
| September 25, 2025 | 19.68 | 19.64 | 19.64 | 20.08 | 19.38 | 3.83M |
| September 24, 2025 | 18.88 | 19.67 | 19.67 | 19.96 | 18.88 | 5.31M |
| September 23, 2025 | 18.91 | 18.86 | 18.86 | 18.98 | 18 | 4.29M |
| September 22, 2025 | 18.6 | 19 | 19 | 19.2 | 18.2 | 3.6M |
| September 19, 2025 | 18.89 | 18.51 | 18.51 | 18.95 | 18.2 | 2.84M |
| September 18, 2025 | 19.3 | 18.81 | 18.81 | 19.62 | 18.6 | 3.84M |
| September 17, 2025 | 19.6 | 19.43 | 19.43 | 19.93 | 19.32 | 3.31M |
| September 16, 2025 | 19.53 | 19.62 | 19.62 | 20.66 | 19.33 | 7.02M |
| September 15, 2025 | 19.68 | 19.53 | 19.53 | 20 | 19.36 | 3.1M |
| September 12, 2025 | 19.85 | 19.7 | 19.7 | 20.22 | 19.18 | 4.34M |
| September 11, 2025 | 19.99 | 19.84 | 19.84 | 20.36 | 19.6 | 4.21M |
| September 10, 2025 | 20.13 | 20.05 | 20.05 | 20.65 | 19.84 | 3.27M |
| September 09, 2025 | 21.48 | 20.16 | 20.16 | 22.42 | 19.94 | 7.22M |
| September 08, 2025 | 21.22 | 21.59 | 21.59 | 21.65 | 20.65 | 3.54M |
| September 05, 2025 | 20.25 | 21.17 | 21.17 | 21.38 | 19.81 | 6.65M |
| September 04, 2025 | 20.1 | 20.4 | 20.4 | 21.27 | 19.9 | 6.61M |