16.23
-0.4(-2.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 16.51 | 16.23 | 16.23 | 16.51 | 16.21 | 64.84M |
| November 06, 2025 | 16.57 | 16.63 | 16.63 | 16.65 | 16.27 | 81.01M |
| November 05, 2025 | 16.69 | 16.59 | 16.59 | 16.88 | 16.41 | 95.96M |
| November 04, 2025 | 16.9 | 17.02 | 17.02 | 17.5 | 16.67 | 125.27M |
| November 03, 2025 | 16.84 | 16.99 | 16.99 | 17.01 | 16.61 | 90.34M |
| October 31, 2025 | 16.88 | 16.91 | 16.91 | 17.32 | 16.87 | 111.31M |
| October 30, 2025 | 16.57 | 16.98 | 16.98 | 17.5 | 16.52 | 183.36M |
| October 29, 2025 | 16.48 | 16.83 | 16.83 | 16.94 | 16.44 | 102.56M |
| October 28, 2025 | 16.5 | 16.42 | 16.42 | 16.68 | 16.4 | 60.38M |
| October 27, 2025 | 16.54 | 16.61 | 16.61 | 16.71 | 16.46 | 77.54M |
| October 24, 2025 | 16.57 | 16.46 | 16.46 | 16.67 | 16.31 | 74.47M |
| October 23, 2025 | 16.04 | 16.36 | 16.36 | 16.44 | 15.87 | 62.49M |
| October 22, 2025 | 16.12 | 16.05 | 16.05 | 16.2 | 16.01 | 39.72M |
| October 21, 2025 | 15.97 | 16.23 | 16.23 | 16.35 | 15.92 | 59.11M |
| October 20, 2025 | 16.16 | 16.01 | 16.01 | 16.23 | 15.86 | 51.83M |
| October 17, 2025 | 16.31 | 15.96 | 15.96 | 16.37 | 15.84 | 72.83M |
| October 16, 2025 | 16.62 | 16.26 | 16.26 | 16.68 | 16.25 | 98.08M |
| October 15, 2025 | 16.86 | 16.81 | 16.81 | 17.18 | 16.36 | 117.5M |
| October 14, 2025 | 17.3 | 16.88 | 16.88 | 17.56 | 16.8 | 184.58M |
| October 13, 2025 | 16.51 | 17.6 | 17.6 | 17.82 | 16.51 | 239.55M |
| October 10, 2025 | 17.35 | 16.71 | 16.71 | 17.36 | 16.64 | 130.57M |
| October 09, 2025 | 17.02 | 17.46 | 17.46 | 17.7 | 17.02 | 164.31M |
| September 30, 2025 | 17.08 | 16.94 | 16.94 | 17.25 | 16.87 | 85.67M |
| September 29, 2025 | 17 | 16.97 | 16.97 | 17.18 | 16.67 | 93.83M |
| September 26, 2025 | 17.7 | 17.07 | 17.07 | 17.73 | 17.07 | 145.17M |
| September 25, 2025 | 17.29 | 17.81 | 17.81 | 18.15 | 17.18 | 241.35M |
| September 24, 2025 | 16.81 | 17.34 | 17.34 | 17.45 | 16.7 | 149.92M |
| September 23, 2025 | 17.52 | 17.06 | 17.06 | 17.53 | 16.55 | 160.85M |
| September 22, 2025 | 16.66 | 17.51 | 17.51 | 17.55 | 16.66 | 205.31M |
| September 19, 2025 | 16.66 | 16.84 | 16.84 | 17.21 | 16.66 | 125.37M |
| September 18, 2025 | 16.63 | 16.64 | 16.64 | 17.2 | 16.32 | 169.11M |
| September 17, 2025 | 16.66 | 16.63 | 16.63 | 16.73 | 16.5 | 81.81M |
| September 16, 2025 | 16.61 | 16.74 | 16.74 | 16.97 | 16.55 | 98.89M |
| September 15, 2025 | 16.78 | 16.57 | 16.57 | 16.84 | 16.53 | 79.96M |
| September 12, 2025 | 16.6 | 16.67 | 16.67 | 16.93 | 16.51 | 122.51M |
| September 11, 2025 | 15.89 | 16.7 | 16.7 | 16.84 | 15.79 | 171.76M |
| September 10, 2025 | 15.81 | 15.95 | 15.95 | 16.09 | 15.8 | 74.04M |
| September 09, 2025 | 16.04 | 15.87 | 15.87 | 16.43 | 15.81 | 117.96M |
| September 08, 2025 | 16 | 16.04 | 16.04 | 16.1 | 15.83 | 87.57M |
| September 05, 2025 | 15.76 | 16.06 | 16.06 | 16.08 | 15.53 | 107.54M |
| September 04, 2025 | 16.33 | 15.76 | 15.76 | 16.47 | 15.41 | 144.72M |
| September 03, 2025 | 17.35 | 16.33 | 16.33 | 17.37 | 16.25 | 159.87M |
| September 02, 2025 | 17.89 | 17.16 | 17.16 | 17.89 | 17.07 | 166.06M |
| September 01, 2025 | 18.08 | 18.04 | 18.04 | 18.34 | 17.66 | 176.91M |
| August 29, 2025 | 18.34 | 17.89 | 17.89 | 18.34 | 17.71 | 157.78M |
| August 28, 2025 | 18 | 18.36 | 18.36 | 18.37 | 17.6 | 221.16M |
| August 27, 2025 | 18.7 | 18.11 | 18.11 | 18.91 | 18.08 | 304.54M |
| August 26, 2025 | 18.15 | 18.99 | 18.99 | 19.75 | 18.02 | 404.98M |
| August 25, 2025 | 18.88 | 18.17 | 18.17 | 18.89 | 17.88 | 353.41M |
| August 22, 2025 | 17.29 | 18.2 | 18.2 | 18.25 | 17.29 | 351.28M |
| August 21, 2025 | 17.37 | 17.28 | 17.28 | 17.8 | 17.17 | 187.41M |
| August 20, 2025 | 17.08 | 17.48 | 17.48 | 17.54 | 16.96 | 214.69M |
| August 19, 2025 | 17.95 | 17.38 | 17.38 | 18.12 | 17.29 | 341.07M |
| August 18, 2025 | 17.8 | 18.14 | 18.14 | 18.46 | 17.7 | 398.65M |
| August 15, 2025 | 18.11 | 17.8 | 17.8 | 18.35 | 17.65 | 415.12M |
| August 14, 2025 | 18.11 | 18.13 | 18.13 | 19.16 | 17.5 | 664.37M |
| August 13, 2025 | 15.79 | 17.5 | 17.5 | 17.5 | 15.66 | 550.69M |
| August 12, 2025 | 15 | 15.91 | 15.91 | 16.52 | 14.88 | 404.98M |
| August 11, 2025 | 14.91 | 15.02 | 15.02 | 15.08 | 14.89 | 49.46M |
| August 08, 2025 | 15.25 | 14.96 | 14.96 | 15.26 | 14.92 | 81.53M |