15.54
+0.04(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.66 | 15.5 | 15.5 | 15.73 | 15.45 | 1.37M |
| December 03, 2025 | 15.57 | 15.66 | 15.66 | 15.75 | 15.57 | 1.47M |
| December 02, 2025 | 15.77 | 15.57 | 15.57 | 15.85 | 15.57 | 1.47M |
| December 01, 2025 | 15.77 | 15.85 | 15.85 | 15.9 | 15.72 | 2.9M |
| November 28, 2025 | 15.82 | 15.77 | 15.77 | 15.85 | 15.69 | 1.41M |
| November 27, 2025 | 15.58 | 15.82 | 15.82 | 15.96 | 15.51 | 1.93M |
| November 26, 2025 | 15.77 | 15.57 | 15.57 | 15.97 | 15.54 | 2.06M |
| November 25, 2025 | 15.44 | 15.74 | 15.74 | 15.84 | 15.4 | 2.78M |
| November 24, 2025 | 15.4 | 15.37 | 15.37 | 15.61 | 15.33 | 2.79M |
| November 21, 2025 | 15.83 | 15.39 | 15.39 | 15.95 | 15.39 | 3.91M |
| November 20, 2025 | 16.09 | 15.9 | 15.9 | 16.13 | 15.88 | 1.92M |
| November 19, 2025 | 16.23 | 16.02 | 16.02 | 16.23 | 15.94 | 2.04M |
| November 18, 2025 | 16.3 | 16.19 | 16.19 | 16.33 | 16.12 | 1.95M |
| November 17, 2025 | 16.57 | 16.29 | 16.29 | 16.69 | 16.19 | 2.99M |
| November 14, 2025 | 16.45 | 16.58 | 16.58 | 16.72 | 16.39 | 4.16M |
| November 13, 2025 | 16.45 | 16.48 | 16.48 | 16.49 | 16.32 | 2.97M |
| November 12, 2025 | 16.42 | 16.44 | 16.44 | 16.53 | 16.32 | 3.66M |
| November 11, 2025 | 16.35 | 16.47 | 16.47 | 16.5 | 16.26 | 3.47M |
| November 10, 2025 | 16.1 | 16.31 | 16.31 | 16.35 | 16.05 | 4.03M |
| November 07, 2025 | 16.07 | 16.06 | 16.06 | 16.12 | 15.94 | 2.92M |
| November 06, 2025 | 16.02 | 16.07 | 16.07 | 16.08 | 15.88 | 3.34M |
| November 05, 2025 | 15.83 | 15.96 | 15.96 | 16.02 | 15.7 | 8.19M |
| November 04, 2025 | 16.12 | 15.96 | 15.96 | 16.12 | 15.85 | 3.51M |
| November 03, 2025 | 16.14 | 16.13 | 16.13 | 16.2 | 16.04 | 4.24M |
| October 31, 2025 | 16.16 | 16.19 | 16.19 | 16.26 | 16.01 | 5.19M |
| October 30, 2025 | 16.93 | 16.15 | 16.15 | 16.95 | 16.01 | 13.98M |
| October 29, 2025 | 16.98 | 17.32 | 17.32 | 17.33 | 16.85 | 2.81M |
| October 28, 2025 | 17.04 | 17.01 | 17.01 | 17.1 | 16.9 | 3.22M |
| October 27, 2025 | 16.9 | 16.96 | 16.96 | 17.2 | 16.79 | 4.1M |
| October 24, 2025 | 16.94 | 16.78 | 16.78 | 17.03 | 16.68 | 3.22M |
| October 23, 2025 | 17.1 | 16.91 | 16.91 | 17.14 | 16.66 | 2.76M |
| October 22, 2025 | 17.31 | 17.15 | 17.15 | 17.37 | 17.1 | 1.58M |
| October 21, 2025 | 17.21 | 17.32 | 17.32 | 17.38 | 17.11 | 1.68M |
| October 20, 2025 | 17.31 | 17.3 | 17.3 | 17.55 | 17.17 | 2.42M |
| October 17, 2025 | 17.4 | 17.13 | 17.13 | 17.4 | 17.08 | 2.43M |
| October 16, 2025 | 17.51 | 17.31 | 17.31 | 17.7 | 17.28 | 2.76M |
| October 15, 2025 | 17.48 | 17.53 | 17.53 | 17.62 | 17.32 | 2.55M |
| October 14, 2025 | 17.7 | 17.4 | 17.4 | 17.84 | 17.31 | 2.71M |
| October 13, 2025 | 17.51 | 17.7 | 17.7 | 17.79 | 17.2 | 2.85M |
| October 10, 2025 | 17.51 | 17.86 | 17.86 | 18 | 17.51 | 3.72M |
| October 09, 2025 | 17.73 | 17.58 | 17.58 | 17.74 | 17.38 | 2.91M |
| September 30, 2025 | 17.4 | 17.72 | 17.72 | 17.83 | 17.4 | 3.27M |
| September 29, 2025 | 17.52 | 17.48 | 17.48 | 17.66 | 17.28 | 2.09M |
| September 26, 2025 | 17.35 | 17.52 | 17.52 | 17.72 | 17.12 | 3.13M |
| September 25, 2025 | 17.66 | 17.38 | 17.38 | 17.78 | 17.25 | 3.81M |
| September 24, 2025 | 17.5 | 17.66 | 17.66 | 17.86 | 17.5 | 3.26M |
| September 23, 2025 | 17.92 | 17.56 | 17.56 | 17.98 | 17.23 | 3.69M |
| September 22, 2025 | 17.91 | 17.92 | 17.92 | 18 | 17.62 | 3.32M |
| September 19, 2025 | 17.93 | 18.08 | 18.08 | 18.18 | 17.82 | 2.27M |
| September 18, 2025 | 18.37 | 18.01 | 18.01 | 18.5 | 17.79 | 3.88M |
| September 17, 2025 | 18.52 | 18.39 | 18.39 | 18.77 | 18.33 | 3M |
| September 16, 2025 | 18.58 | 18.38 | 18.38 | 18.58 | 18.17 | 2.37M |
| September 15, 2025 | 18.42 | 18.58 | 18.58 | 18.65 | 18.24 | 2.83M |
| September 12, 2025 | 18.4 | 18.55 | 18.55 | 18.7 | 18.28 | 2.91M |
| September 11, 2025 | 18.04 | 18.5 | 18.5 | 18.52 | 17.93 | 3.24M |
| September 10, 2025 | 18.34 | 18.11 | 18.11 | 18.34 | 17.97 | 2.28M |
| September 09, 2025 | 18.54 | 18.34 | 18.34 | 18.7 | 18.23 | 3.55M |
| September 08, 2025 | 18.01 | 18.59 | 18.59 | 18.64 | 17.87 | 4.69M |
| September 05, 2025 | 17.65 | 18 | 18 | 18.04 | 17.53 | 3.42M |
| September 04, 2025 | 17.69 | 17.62 | 17.62 | 17.97 | 17.36 | 4.04M |