15.43
+0.25(+1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.18 | 15.43 | 15.43 | 15.46 | 15.13 | 3.04M |
| December 24, 2025 | 15 | 15.18 | 15.18 | 15.18 | 14.95 | 2.17M |
| December 23, 2025 | 15.09 | 15.02 | 15.02 | 15.17 | 14.95 | 1.63M |
| December 22, 2025 | 15 | 15.07 | 15.07 | 15.14 | 14.99 | 2.04M |
| December 19, 2025 | 14.85 | 14.98 | 14.98 | 15.06 | 14.81 | 1.62M |
| December 18, 2025 | 14.77 | 14.81 | 14.81 | 14.96 | 14.61 | 1.87M |
| December 17, 2025 | 14.7 | 14.8 | 14.8 | 14.88 | 14.51 | 2.53M |
| December 16, 2025 | 15.36 | 14.67 | 14.67 | 15.36 | 14.64 | 3.48M |
| December 15, 2025 | 15.15 | 15.25 | 15.25 | 15.48 | 15.15 | 1.85M |
| December 12, 2025 | 15.16 | 15.24 | 15.24 | 15.4 | 15.14 | 2.36M |
| December 11, 2025 | 15.55 | 15.19 | 15.19 | 15.57 | 15.13 | 2.55M |
| December 10, 2025 | 15.42 | 15.55 | 15.55 | 15.6 | 15.15 | 2.93M |
| December 09, 2025 | 15.5 | 15.32 | 15.32 | 15.6 | 15.28 | 2.13M |
| December 08, 2025 | 15.38 | 15.58 | 15.58 | 15.61 | 15.31 | 2.94M |
| December 05, 2025 | 15.05 | 15.38 | 15.38 | 15.47 | 14.93 | 2.84M |
| December 04, 2025 | 15.01 | 15.05 | 15.05 | 15.17 | 14.86 | 1.67M |
| December 03, 2025 | 14.97 | 15.01 | 15.01 | 15.22 | 14.89 | 2.07M |
| December 02, 2025 | 15.3 | 14.95 | 14.95 | 15.3 | 14.93 | 2.37M |
| December 01, 2025 | 15.36 | 15.29 | 15.29 | 15.41 | 15.25 | 1.74M |
| November 28, 2025 | 15.04 | 15.29 | 15.29 | 15.36 | 15.02 | 1.89M |
| November 27, 2025 | 15 | 15.11 | 15.11 | 15.28 | 14.98 | 1.62M |
| November 26, 2025 | 15.24 | 14.97 | 14.97 | 15.24 | 14.96 | 1.86M |
| November 25, 2025 | 15.1 | 15.18 | 15.18 | 15.33 | 15.01 | 2.49M |
| November 24, 2025 | 14.88 | 15.03 | 15.03 | 15.1 | 14.7 | 2.88M |
| November 21, 2025 | 15.3 | 14.83 | 14.83 | 15.41 | 14.83 | 4.22M |
| November 20, 2025 | 15.58 | 15.46 | 15.46 | 15.58 | 15.39 | 2.09M |
| November 19, 2025 | 15.88 | 15.49 | 15.49 | 15.88 | 15.43 | 3.57M |
| November 18, 2025 | 15.78 | 15.88 | 15.88 | 15.91 | 15.56 | 3.12M |
| November 17, 2025 | 15.8 | 15.8 | 15.8 | 15.98 | 15.75 | 3.18M |
| November 14, 2025 | 16.22 | 15.88 | 15.88 | 16.29 | 15.88 | 6.03M |
| November 13, 2025 | 16.4 | 16.4 | 16.4 | 16.53 | 16.19 | 4.58M |
| November 12, 2025 | 16.51 | 16.44 | 16.44 | 16.86 | 16.23 | 5.5M |
| November 11, 2025 | 17.07 | 16.62 | 16.62 | 17.29 | 16.48 | 7.74M |
| November 10, 2025 | 16.91 | 17.19 | 17.19 | 17.25 | 16.77 | 7.42M |
| November 07, 2025 | 17.1 | 16.84 | 16.84 | 17.29 | 16.78 | 8.11M |
| November 06, 2025 | 16.6 | 17.36 | 17.36 | 17.8 | 16.5 | 14.03M |
| November 05, 2025 | 15.88 | 16.6 | 16.6 | 16.79 | 15.86 | 9.19M |
| November 04, 2025 | 16.3 | 16.12 | 16.12 | 16.46 | 16.06 | 6.5M |
| November 03, 2025 | 17 | 16.12 | 16.12 | 17.08 | 16.07 | 12.77M |
| October 31, 2025 | 16.5 | 16.99 | 16.99 | 17.25 | 16.43 | 10.6M |
| October 30, 2025 | 16.39 | 16.54 | 16.54 | 16.8 | 16.35 | 8.36M |
| October 29, 2025 | 16.2 | 16.85 | 16.85 | 16.99 | 15.95 | 12.64M |
| October 28, 2025 | 15.85 | 16.13 | 16.13 | 16.22 | 15.85 | 5.68M |
| October 27, 2025 | 15.85 | 16.02 | 16.02 | 16.18 | 15.72 | 7.07M |
| October 24, 2025 | 15.3 | 15.76 | 15.76 | 15.94 | 15.3 | 7.36M |
| October 23, 2025 | 15.75 | 15.29 | 15.29 | 15.75 | 15.01 | 8.11M |
| October 22, 2025 | 16.13 | 15.74 | 15.74 | 16.21 | 15.66 | 7M |
| October 21, 2025 | 16.41 | 16.15 | 16.15 | 16.55 | 16.07 | 9.32M |
| October 20, 2025 | 16.02 | 16.33 | 16.33 | 16.52 | 15.61 | 11.17M |
| October 17, 2025 | 16.17 | 15.79 | 15.79 | 16.34 | 15.73 | 12.59M |
| October 16, 2025 | 14.9 | 16.05 | 16.05 | 17.15 | 14.9 | 23.7M |
| October 15, 2025 | 14.69 | 14.79 | 14.79 | 14.79 | 14.53 | 3.7M |
| October 14, 2025 | 14.95 | 14.62 | 14.62 | 15.12 | 14.51 | 5.13M |
| October 13, 2025 | 14.89 | 15 | 15 | 15.07 | 14.59 | 4.62M |
| October 10, 2025 | 15.51 | 15.28 | 15.28 | 15.66 | 15.21 | 4.1M |
| October 09, 2025 | 15.22 | 15.53 | 15.53 | 15.64 | 15.15 | 6.53M |
| September 30, 2025 | 15.15 | 15.22 | 15.22 | 15.46 | 15.15 | 4.41M |
| September 29, 2025 | 14.75 | 15.15 | 15.15 | 15.2 | 14.74 | 3.86M |
| September 26, 2025 | 15.15 | 14.88 | 14.88 | 15.2 | 14.8 | 4.98M |
| September 25, 2025 | 15.38 | 15.21 | 15.21 | 15.67 | 15.15 | 4.68M |