16.60
-0.2(-1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 16.76 | 16.8 | 16.8 | 17.29 | 16.73 | 25.38M |
| November 10, 2025 | 16.75 | 16.78 | 16.78 | 16.96 | 16.62 | 11.71M |
| November 07, 2025 | 16.76 | 16.81 | 16.81 | 16.81 | 16.57 | 17.28M |
| November 06, 2025 | 16.8 | 16.8 | 16.8 | 17.07 | 16.58 | 35.7M |
| November 05, 2025 | 16.69 | 16.79 | 16.79 | 16.84 | 16.55 | 20.37M |
| November 04, 2025 | 16.55 | 16.7 | 16.7 | 16.85 | 16.53 | 30.1M |
| November 03, 2025 | 16.47 | 16.64 | 16.64 | 16.85 | 16.47 | 19.72M |
| October 31, 2025 | 16.49 | 16.42 | 16.42 | 16.64 | 16.38 | 12.7M |
| October 30, 2025 | 16.72 | 16.48 | 16.48 | 16.73 | 16.47 | 12.88M |
| October 29, 2025 | 16.76 | 16.74 | 16.74 | 16.82 | 16.51 | 18.57M |
| October 28, 2025 | 16.99 | 16.75 | 16.75 | 17 | 16.45 | 23.78M |
| October 27, 2025 | 16.82 | 17 | 17 | 17.1 | 16.6 | 26.61M |
| October 24, 2025 | 17 | 17.03 | 17.03 | 17.55 | 16.9 | 48.06M |
| October 23, 2025 | 17 | 16.94 | 16.94 | 17 | 16.41 | 19.73M |
| October 22, 2025 | 16.94 | 16.98 | 16.98 | 17.09 | 16.8 | 15.68M |
| October 21, 2025 | 16.75 | 16.95 | 16.95 | 17.26 | 16.73 | 18.61M |
| October 20, 2025 | 16.82 | 16.82 | 16.82 | 16.9 | 16.71 | 9.01M |
| October 17, 2025 | 16.84 | 16.81 | 16.81 | 16.9 | 16.62 | 12.95M |
| October 16, 2025 | 16.8 | 16.89 | 16.89 | 16.95 | 16.64 | 13.85M |
| October 15, 2025 | 16.77 | 16.88 | 16.88 | 16.99 | 16.69 | 19.61M |
| October 14, 2025 | 17 | 16.85 | 16.85 | 17.13 | 16.52 | 28.07M |
| October 13, 2025 | 16.53 | 16.87 | 16.87 | 16.98 | 16.34 | 26.86M |
| October 10, 2025 | 16.8 | 16.83 | 16.83 | 16.95 | 16.62 | 12.47M |
| October 09, 2025 | 16.29 | 16.82 | 16.82 | 16.86 | 16.15 | 16.63M |
| September 30, 2025 | 16.3 | 16.26 | 16.26 | 16.37 | 15.99 | 10.96M |
| September 29, 2025 | 16.8 | 16.15 | 16.15 | 16.8 | 16.11 | 17.69M |
| September 26, 2025 | 17 | 16.85 | 16.85 | 17.04 | 16.69 | 24.13M |
| September 25, 2025 | 16.86 | 17 | 17 | 17.04 | 16.77 | 13.86M |
| September 24, 2025 | 16.92 | 16.89 | 16.89 | 17.1 | 16.71 | 14.88M |
| September 23, 2025 | 17.03 | 16.88 | 16.88 | 17.09 | 16.73 | 9.95M |
| September 22, 2025 | 16.91 | 17.09 | 17.09 | 17.4 | 16.91 | 14M |
| September 19, 2025 | 16.56 | 16.76 | 16.76 | 17.08 | 16.56 | 8.77M |
| September 18, 2025 | 17.41 | 17.1 | 17.1 | 17.46 | 16.91 | 18.36M |
| September 17, 2025 | 17.14 | 17.21 | 17.21 | 17.28 | 16.77 | 20M |
| September 16, 2025 | 17.5 | 17.52 | 17.14 | 17.83 | 17.3 | 18.99M |
| September 15, 2025 | 17.12 | 17.45 | 17.07 | 17.49 | 16.87 | 18.7M |
| September 12, 2025 | 16.56 | 17.19 | 17.19 | 17.72 | 16.55 | 37.61M |
| September 11, 2025 | 16.4 | 16.52 | 16.52 | 16.61 | 16.34 | 14.57M |
| September 10, 2025 | 16.38 | 16.43 | 16.43 | 16.59 | 16.26 | 7.83M |
| September 09, 2025 | 16.57 | 16.38 | 16.38 | 16.6 | 16.18 | 12.64M |
| September 08, 2025 | 16.63 | 16.56 | 16.56 | 16.82 | 16.3 | 17.9M |
| September 05, 2025 | 16.25 | 16.62 | 16.62 | 16.91 | 15.96 | 22.07M |
| September 04, 2025 | 15.96 | 16.16 | 16.16 | 16.25 | 15.93 | 11.31M |
| September 03, 2025 | 16.06 | 16.01 | 16.01 | 16.19 | 15.86 | 8.46M |
| September 02, 2025 | 16.38 | 16.06 | 16.06 | 16.44 | 15.95 | 12.85M |
| September 01, 2025 | 16.3 | 16.33 | 16.33 | 16.9 | 16.2 | 18.89M |
| August 29, 2025 | 16.43 | 16.13 | 16.13 | 16.56 | 16.09 | 9.33M |
| August 28, 2025 | 16.53 | 16.43 | 16.43 | 16.71 | 16.14 | 12.99M |
| August 27, 2025 | 17 | 16.58 | 16.58 | 17.25 | 16.56 | 19.54M |
| August 26, 2025 | 16.05 | 17.05 | 17.05 | 17.37 | 16.01 | 31.68M |
| August 25, 2025 | 15.88 | 16.06 | 16.06 | 16.08 | 15.83 | 9.94M |
| August 22, 2025 | 16.09 | 15.93 | 15.93 | 16.2 | 15.8 | 10.95M |
| August 21, 2025 | 16 | 16.05 | 16.05 | 16.16 | 15.94 | 9.24M |
| August 20, 2025 | 15.86 | 16 | 16 | 16 | 15.75 | 5.97M |
| August 19, 2025 | 15.85 | 15.86 | 15.86 | 15.92 | 15.83 | 4.98M |
| August 18, 2025 | 16.02 | 15.85 | 15.85 | 16.09 | 15.81 | 9.56M |
| August 15, 2025 | 15.99 | 15.93 | 15.93 | 16.08 | 15.85 | 6.57M |
| August 14, 2025 | 16.41 | 16.04 | 16.04 | 16.41 | 16.03 | 4.95M |
| August 13, 2025 | 16.43 | 16.43 | 16.43 | 16.48 | 16.23 | 6.07M |
| August 12, 2025 | 16.28 | 16.44 | 16.44 | 16.61 | 16.28 | 7.28M |