15.88
-0.24(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 16.13 | 15.88 | 15.88 | 16.19 | 15.66 | 2.65M |
| November 06, 2025 | 15.9 | 16.12 | 16.12 | 16.35 | 15.85 | 3.15M |
| November 05, 2025 | 15.94 | 15.85 | 15.85 | 16.24 | 15.61 | 2.11M |
| November 04, 2025 | 16.46 | 16.14 | 16.14 | 16.5 | 16 | 2.54M |
| November 03, 2025 | 16.23 | 16.48 | 16.48 | 16.55 | 16.05 | 3.01M |
| October 31, 2025 | 16.15 | 16.2 | 16.2 | 16.47 | 16.03 | 2.79M |
| October 30, 2025 | 16.17 | 16.3 | 16.3 | 16.72 | 15.81 | 3.66M |
| October 29, 2025 | 16.54 | 16.23 | 16.23 | 16.89 | 16.06 | 3.5M |
| October 28, 2025 | 16.77 | 16.4 | 16.4 | 17 | 16.25 | 4.34M |
| October 27, 2025 | 16.62 | 16.95 | 16.95 | 17.58 | 16.42 | 7.4M |
| October 24, 2025 | 15.78 | 16.49 | 16.49 | 16.8 | 15.75 | 5.77M |
| October 23, 2025 | 15.98 | 15.58 | 15.58 | 15.98 | 15 | 2.72M |
| October 22, 2025 | 15.82 | 15.62 | 15.62 | 15.88 | 15.48 | 2.4M |
| October 21, 2025 | 15.83 | 15.81 | 15.81 | 15.89 | 15.35 | 3.11M |
| October 20, 2025 | 15.89 | 15.69 | 15.69 | 16.23 | 15.55 | 3.09M |
| October 17, 2025 | 16.35 | 15.64 | 15.64 | 16.95 | 15.33 | 3.91M |
| October 16, 2025 | 16.4 | 16.51 | 16.51 | 17.09 | 16.21 | 4.08M |
| October 15, 2025 | 16 | 16.59 | 16.59 | 16.68 | 15.86 | 5.76M |
| October 14, 2025 | 16.45 | 15.69 | 15.69 | 17.06 | 15.66 | 4.92M |
| October 13, 2025 | 15.93 | 16.32 | 16.32 | 16.8 | 15.26 | 6.26M |
| October 10, 2025 | 16.73 | 16.13 | 16.13 | 16.98 | 15.98 | 6.47M |
| October 09, 2025 | 15.15 | 16.73 | 16.73 | 17.38 | 15.15 | 9.63M |
| September 30, 2025 | 15.19 | 15.14 | 15.14 | 15.43 | 15.07 | 3.63M |
| September 29, 2025 | 14.66 | 15.3 | 15.3 | 15.46 | 14.65 | 4.32M |
| September 26, 2025 | 15.15 | 14.66 | 14.66 | 15.15 | 14.61 | 2.51M |
| September 25, 2025 | 15.07 | 14.98 | 14.98 | 15.31 | 14.81 | 3.29M |
| September 24, 2025 | 14.41 | 15 | 15 | 15.26 | 14.27 | 4.72M |
| September 23, 2025 | 15.06 | 14.37 | 14.37 | 15.27 | 14.24 | 5.32M |
| September 22, 2025 | 15.27 | 15.08 | 15.08 | 15.32 | 14.98 | 3.01M |
| September 19, 2025 | 15.5 | 15.2 | 15.2 | 15.65 | 14.6 | 4.82M |
| September 18, 2025 | 15.44 | 15.57 | 15.57 | 16.14 | 15.31 | 4.75M |
| September 17, 2025 | 15.69 | 15.52 | 15.52 | 16.05 | 15.41 | 3.38M |
| September 16, 2025 | 15.82 | 15.62 | 15.62 | 15.99 | 15.5 | 3.57M |
| September 15, 2025 | 16.25 | 15.73 | 15.73 | 16.41 | 15.7 | 3.47M |
| September 12, 2025 | 16.73 | 16.25 | 16.25 | 17.26 | 16.18 | 4.96M |
| September 11, 2025 | 16.55 | 16.46 | 16.46 | 16.69 | 15.86 | 4.64M |
| September 10, 2025 | 16.54 | 16.55 | 16.55 | 16.68 | 16.2 | 2.97M |
| September 09, 2025 | 16.32 | 16.69 | 16.69 | 16.95 | 16.1 | 4.71M |
| September 08, 2025 | 15.79 | 16.83 | 16.83 | 16.91 | 15.79 | 5.5M |
| September 05, 2025 | 15.55 | 15.83 | 15.83 | 15.9 | 15.29 | 3.88M |
| September 04, 2025 | 16.6 | 15.61 | 15.61 | 16.83 | 15.36 | 4.14M |
| September 03, 2025 | 17.11 | 16.37 | 16.37 | 17.27 | 16.33 | 2.89M |
| September 02, 2025 | 17.37 | 17.1 | 17.1 | 17.37 | 16.35 | 4.46M |
| September 01, 2025 | 17.35 | 17.38 | 17.38 | 17.68 | 17.05 | 4.67M |
| August 29, 2025 | 17 | 17.55 | 17.55 | 17.88 | 16.76 | 6.3M |
| August 28, 2025 | 17.64 | 16.91 | 16.91 | 17.66 | 16.36 | 8.02M |
| August 27, 2025 | 18.7 | 17.7 | 17.7 | 19.12 | 17.65 | 7.35M |
| August 26, 2025 | 18.93 | 18.11 | 18.11 | 18.93 | 18.1 | 5.35M |
| August 25, 2025 | 18.19 | 18.75 | 18.75 | 19.35 | 18.19 | 8.9M |
| August 22, 2025 | 17.94 | 18.1 | 18.1 | 18.75 | 17.71 | 8.29M |
| August 21, 2025 | 19 | 17.96 | 17.96 | 19.01 | 17.4 | 10.43M |
| August 20, 2025 | 17.78 | 19.28 | 19.28 | 19.45 | 16.76 | 12.82M |
| August 19, 2025 | 17.15 | 18 | 18 | 18.78 | 17.13 | 9.64M |
| August 18, 2025 | 18.48 | 17.5 | 17.5 | 18.88 | 16.7 | 12.27M |
| August 15, 2025 | 16.1 | 18.12 | 18.12 | 18.14 | 16.1 | 10.14M |
| August 14, 2025 | 16.03 | 16.18 | 16.18 | 17 | 16.03 | 6.53M |
| August 13, 2025 | 15.02 | 16.35 | 16.35 | 16.44 | 14.98 | 7.18M |
| August 12, 2025 | 15.1 | 15 | 15 | 15.35 | 14.96 | 2.22M |
| August 11, 2025 | 14.94 | 15.26 | 15.26 | 15.34 | 14.92 | 3.02M |
| August 08, 2025 | 15.2 | 14.95 | 14.95 | 15.34 | 14.9 | 2.98M |