16.13
-0.68(-4.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.66 | 16.13 | 16.13 | 16.73 | 16.01 | 11.24M |
| December 03, 2025 | 16.04 | 16.81 | 16.81 | 17.69 | 15.9 | 18.91M |
| December 02, 2025 | 16.4 | 16.11 | 16.11 | 16.54 | 16.06 | 9.19M |
| December 01, 2025 | 16.56 | 16.61 | 16.61 | 17.04 | 16.41 | 10.48M |
| November 28, 2025 | 17.06 | 16.55 | 16.55 | 17.1 | 16.4 | 13.16M |
| November 27, 2025 | 16.12 | 17.06 | 17.06 | 17.98 | 15.73 | 24.67M |
| November 26, 2025 | 15.4 | 16.4 | 16.4 | 16.96 | 14.96 | 22.73M |
| November 25, 2025 | 15.8 | 15.42 | 15.42 | 16.5 | 15.35 | 11.28M |
| November 24, 2025 | 15.96 | 15.66 | 15.66 | 16.47 | 15.15 | 15.28M |
| November 21, 2025 | 15.68 | 15.96 | 15.96 | 16.81 | 15.57 | 16.07M |
| November 20, 2025 | 15.93 | 15.8 | 15.8 | 16.69 | 15.63 | 14.52M |
| November 19, 2025 | 15.64 | 16.12 | 16.12 | 16.42 | 15.48 | 13.3M |
| November 18, 2025 | 15.7 | 15.7 | 15.7 | 15.75 | 15.28 | 7.19M |
| November 17, 2025 | 15.69 | 15.45 | 15.45 | 16.18 | 15.4 | 11.87M |
| November 14, 2025 | 15.45 | 15.64 | 15.64 | 15.75 | 15.34 | 7.75M |
| November 13, 2025 | 15.33 | 15.48 | 15.48 | 15.68 | 14.99 | 8.18M |
| November 12, 2025 | 15.3 | 15.4 | 15.4 | 15.68 | 15.2 | 8.33M |
| November 11, 2025 | 14.8 | 15.34 | 15.34 | 15.41 | 14.8 | 6.01M |
| November 10, 2025 | 15.13 | 15.13 | 15.13 | 15.36 | 15.03 | 7.03M |
| November 07, 2025 | 14.8 | 15.12 | 15.12 | 15.15 | 14.68 | 6.9M |
| November 06, 2025 | 15 | 14.88 | 14.88 | 15.04 | 14.81 | 4.63M |
| November 05, 2025 | 14.84 | 15.01 | 15.01 | 15.09 | 14.75 | 6.76M |
| November 04, 2025 | 14.92 | 15 | 15 | 15.05 | 14.82 | 6.99M |
| November 03, 2025 | 14.62 | 14.96 | 14.96 | 14.96 | 14.5 | 8.35M |
| October 31, 2025 | 14.6 | 14.66 | 14.66 | 14.8 | 14.5 | 6.94M |
| October 30, 2025 | 14.8 | 14.69 | 14.69 | 14.91 | 14.47 | 8.97M |
| October 29, 2025 | 15.03 | 14.74 | 14.74 | 15.05 | 14.68 | 10.09M |
| October 28, 2025 | 14.35 | 15.02 | 15.02 | 15.36 | 14.29 | 17.38M |
| October 27, 2025 | 14.59 | 14.39 | 14.39 | 14.8 | 14.36 | 6.26M |
| October 24, 2025 | 14.73 | 14.56 | 14.56 | 14.89 | 14.47 | 9.63M |
| October 23, 2025 | 15 | 14.75 | 14.75 | 15.32 | 14.61 | 13.12M |
| October 22, 2025 | 14.55 | 14.56 | 14.56 | 14.83 | 14.5 | 9.22M |
| October 21, 2025 | 14.3 | 14.53 | 14.53 | 14.53 | 14.12 | 5.73M |
| October 20, 2025 | 14.05 | 14.28 | 14.28 | 14.4 | 14.05 | 7.21M |
| October 17, 2025 | 14.28 | 13.87 | 13.87 | 14.36 | 13.87 | 7.44M |
| October 16, 2025 | 14.6 | 14.28 | 14.28 | 14.87 | 14.21 | 7.09M |
| October 15, 2025 | 14.75 | 14.58 | 14.58 | 14.88 | 14.41 | 9.32M |
| October 14, 2025 | 14.55 | 14.9 | 14.9 | 15.11 | 14.4 | 14.18M |
| October 13, 2025 | 14.02 | 14.44 | 14.44 | 14.55 | 13.72 | 9.22M |
| October 10, 2025 | 14.43 | 14.86 | 14.86 | 15.14 | 14.29 | 12.46M |
| October 09, 2025 | 15.16 | 14.73 | 14.73 | 15.3 | 14.48 | 14.59M |
| September 30, 2025 | 14.7 | 14.78 | 14.78 | 15.25 | 14.67 | 20.13M |
| September 29, 2025 | 15.22 | 15.45 | 15.45 | 16.8 | 15.21 | 32.08M |
| September 26, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 16.23M |
| September 25, 2025 | 13.96 | 15.36 | 15.36 | 15.36 | 13.7 | 12.12M |
| September 24, 2025 | 14.2 | 13.96 | 13.96 | 14.2 | 13.7 | 6.33M |
| September 23, 2025 | 13.6 | 13.9 | 13.9 | 14.08 | 12.8 | 7.14M |
| September 22, 2025 | 13.56 | 13.55 | 13.55 | 13.69 | 13.43 | 1.99M |
| September 19, 2025 | 13.7 | 13.63 | 13.63 | 13.85 | 13.55 | 2.84M |
| September 18, 2025 | 13.87 | 13.71 | 13.71 | 13.99 | 13.6 | 3.57M |
| September 17, 2025 | 13.93 | 13.9 | 13.9 | 14.02 | 13.8 | 2.69M |
| September 16, 2025 | 13.71 | 13.9 | 13.9 | 13.91 | 13.63 | 2.8M |
| September 15, 2025 | 13.84 | 13.71 | 13.71 | 13.88 | 13.64 | 2.13M |
| September 12, 2025 | 13.91 | 13.83 | 13.83 | 13.94 | 13.75 | 1.98M |
| September 11, 2025 | 13.64 | 13.9 | 13.9 | 13.92 | 13.44 | 2.97M |
| September 10, 2025 | 13.6 | 13.65 | 13.65 | 13.76 | 13.56 | 2.05M |
| September 09, 2025 | 13.89 | 13.63 | 13.63 | 13.9 | 13.53 | 2.85M |
| September 08, 2025 | 13.72 | 13.77 | 13.77 | 13.89 | 13.62 | 2.3M |
| September 05, 2025 | 13.55 | 13.7 | 13.7 | 13.74 | 13.33 | 3.17M |
| September 04, 2025 | 13.53 | 13.51 | 13.51 | 13.77 | 13.26 | 3.01M |