16.05
+0.29(+1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15.76 | 16.05 | 16.05 | 16.13 | 15.69 | 9.88M |
| November 06, 2025 | 15.77 | 15.76 | 15.76 | 15.78 | 15.66 | 4.3M |
| November 05, 2025 | 15.65 | 15.76 | 15.76 | 15.78 | 15.65 | 4.75M |
| November 04, 2025 | 15.68 | 15.7 | 15.7 | 15.82 | 15.62 | 6.13M |
| November 03, 2025 | 15.74 | 15.66 | 15.66 | 15.77 | 15.64 | 5.14M |
| October 31, 2025 | 15.57 | 15.74 | 15.74 | 15.75 | 15.57 | 5.98M |
| October 30, 2025 | 15.66 | 15.6 | 15.6 | 15.79 | 15.59 | 6.91M |
| October 29, 2025 | 15.91 | 15.73 | 15.73 | 15.99 | 15.65 | 15.99M |
| October 28, 2025 | 16.09 | 16.1 | 16.1 | 16.12 | 16.03 | 4.2M |
| October 27, 2025 | 16.21 | 16.09 | 16.09 | 16.21 | 15.9 | 12.71M |
| October 24, 2025 | 16.36 | 16.37 | 16.37 | 16.41 | 16.28 | 5.32M |
| October 23, 2025 | 16.28 | 16.36 | 16.36 | 16.37 | 16.12 | 6.87M |
| October 22, 2025 | 16.21 | 16.26 | 16.26 | 16.31 | 16.2 | 4.18M |
| October 21, 2025 | 16.22 | 16.24 | 16.24 | 16.3 | 16.14 | 5.9M |
| October 20, 2025 | 16.34 | 16.18 | 16.18 | 16.4 | 16.16 | 6.37M |
| October 17, 2025 | 16.45 | 16.34 | 16.34 | 16.58 | 16.28 | 9.45M |
| October 16, 2025 | 16.25 | 16.39 | 16.39 | 16.48 | 16.21 | 9.62M |
| October 15, 2025 | 16.17 | 16.24 | 16.24 | 16.25 | 16.09 | 7.72M |
| October 14, 2025 | 16.28 | 16.17 | 16.17 | 16.29 | 16.14 | 7.57M |
| October 13, 2025 | 16.17 | 16.19 | 16.19 | 16.22 | 16.01 | 7.98M |
| October 10, 2025 | 16.3 | 16.29 | 16.29 | 16.34 | 16.23 | 7.7M |
| October 09, 2025 | 16.25 | 16.35 | 16.35 | 16.35 | 16.14 | 6.8M |
| September 30, 2025 | 16.15 | 16.18 | 16.18 | 16.31 | 16.1 | 7.62M |
| September 29, 2025 | 16.36 | 16.15 | 16.15 | 16.36 | 15.98 | 13.11M |
| September 26, 2025 | 16.66 | 16.36 | 16.36 | 16.69 | 16.31 | 10.56M |
| September 25, 2025 | 16.85 | 16.65 | 16.65 | 16.85 | 16.65 | 6.26M |
| September 24, 2025 | 16.8 | 16.88 | 16.88 | 16.9 | 16.72 | 5.82M |
| September 23, 2025 | 16.75 | 16.85 | 16.85 | 16.88 | 16.39 | 9.59M |
| September 22, 2025 | 17.14 | 16.78 | 16.78 | 17.16 | 16.72 | 9.61M |
| September 19, 2025 | 17.26 | 17.08 | 17.08 | 17.3 | 16.98 | 10.31M |
| September 18, 2025 | 17.38 | 17.26 | 17.26 | 17.49 | 17.2 | 8.66M |
| September 17, 2025 | 17.35 | 17.39 | 17.39 | 17.53 | 17.26 | 7.51M |
| September 16, 2025 | 17.41 | 17.35 | 17.35 | 17.49 | 17.25 | 8.13M |
| September 15, 2025 | 17.62 | 17.41 | 17.41 | 17.66 | 17.38 | 9.43M |
| September 12, 2025 | 17.84 | 17.67 | 17.67 | 17.86 | 17.59 | 13.46M |
| September 11, 2025 | 17.87 | 17.88 | 17.88 | 17.94 | 17.64 | 15.62M |
| September 10, 2025 | 18.3 | 17.84 | 17.84 | 18.31 | 17.78 | 23.45M |
| September 09, 2025 | 18.31 | 18.4 | 18.4 | 18.52 | 18.19 | 15.39M |
| September 08, 2025 | 17.91 | 18.4 | 18.4 | 18.44 | 17.76 | 21.28M |
| September 05, 2025 | 17.64 | 18 | 18 | 18.05 | 17.53 | 16.38M |
| September 04, 2025 | 17.41 | 17.63 | 17.63 | 17.79 | 17.22 | 11.6M |
| September 03, 2025 | 17.62 | 17.35 | 17.35 | 17.68 | 17.28 | 9.01M |
| September 02, 2025 | 17.75 | 17.6 | 17.6 | 17.81 | 17.41 | 10.38M |
| September 01, 2025 | 17.69 | 17.74 | 17.74 | 17.78 | 17.58 | 7.85M |
| August 29, 2025 | 17.75 | 17.7 | 17.7 | 17.91 | 17.61 | 10.97M |
| August 28, 2025 | 17.9 | 17.73 | 17.73 | 17.99 | 17.49 | 14.91M |
| August 27, 2025 | 18.23 | 17.9 | 17.9 | 18.27 | 17.85 | 19.25M |
| August 26, 2025 | 18.15 | 18.24 | 18.24 | 18.4 | 18.08 | 14.58M |
| August 25, 2025 | 18.02 | 18.21 | 18.21 | 18.35 | 17.98 | 21.7M |
| August 22, 2025 | 18.01 | 18.02 | 18.02 | 18.05 | 17.78 | 13.74M |
| August 21, 2025 | 17.94 | 18 | 18 | 18.2 | 17.91 | 13.27M |
| August 20, 2025 | 17.89 | 17.94 | 17.94 | 17.94 | 17.77 | 9.05M |
| August 19, 2025 | 18.03 | 17.88 | 17.88 | 18.14 | 17.85 | 13.01M |
| August 18, 2025 | 18.02 | 18.01 | 18.01 | 18.17 | 17.95 | 14.76M |
| August 15, 2025 | 17.92 | 18.02 | 18.02 | 18.1 | 17.9 | 10.82M |
| August 14, 2025 | 18.25 | 17.93 | 17.93 | 18.3 | 17.93 | 17.08M |
| August 13, 2025 | 18.46 | 18.23 | 18.23 | 18.5 | 18.18 | 24.3M |
| August 12, 2025 | 18.5 | 18.52 | 18.52 | 18.74 | 18.35 | 14.62M |
| August 11, 2025 | 18.8 | 18.51 | 18.51 | 18.9 | 18.3 | 21.58M |
| August 08, 2025 | 18.3 | 18.89 | 18.89 | 19.13 | 18.2 | 25.07M |