16.14
+0.41(+2.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.35 | 15.73 | 15.73 | 16.35 | 15.7 | 23.86M |
| December 03, 2025 | 16.57 | 15.94 | 15.94 | 16.59 | 15.82 | 34.9M |
| December 02, 2025 | 16.34 | 16.61 | 16.61 | 16.74 | 16.18 | 30.3M |
| December 01, 2025 | 16.55 | 16.5 | 16.5 | 16.65 | 16.3 | 36.44M |
| November 28, 2025 | 16.35 | 16.23 | 16.23 | 16.4 | 16.05 | 49.39M |
| November 27, 2025 | 15.37 | 16.37 | 16.37 | 16.94 | 15.22 | 86.19M |
| November 26, 2025 | 15.6 | 15.4 | 15.4 | 15.62 | 15.2 | 16.96M |
| November 25, 2025 | 16 | 15.59 | 15.59 | 16.25 | 15.56 | 34.98M |
| November 24, 2025 | 15.82 | 16.09 | 16.09 | 16.16 | 15.55 | 24.59M |
| November 21, 2025 | 15.82 | 15.71 | 15.71 | 16.08 | 15.62 | 19.51M |
| November 20, 2025 | 16.19 | 15.97 | 15.97 | 16.3 | 15.89 | 14.55M |
| November 19, 2025 | 16.1 | 16.07 | 16.07 | 16.33 | 15.88 | 19.49M |
| November 18, 2025 | 16.16 | 16.25 | 16.25 | 16.65 | 16.07 | 36.17M |
| November 17, 2025 | 15.93 | 15.98 | 15.98 | 16.3 | 15.81 | 21.06M |
| November 14, 2025 | 15.93 | 16.05 | 16.05 | 16.34 | 15.87 | 23.43M |
| November 13, 2025 | 16.16 | 16.06 | 16.06 | 16.3 | 15.95 | 19.5M |
| November 12, 2025 | 16.28 | 16.18 | 16.18 | 16.28 | 15.85 | 21.89M |
| November 11, 2025 | 16.04 | 16.3 | 16.3 | 16.47 | 15.9 | 34.19M |
| November 10, 2025 | 15.89 | 15.9 | 15.9 | 16.15 | 15.74 | 15.33M |
| November 07, 2025 | 15.6 | 15.75 | 15.75 | 15.98 | 15.41 | 17.52M |
| November 06, 2025 | 15.66 | 15.74 | 15.74 | 15.99 | 15.65 | 17.47M |
| November 05, 2025 | 15.57 | 15.68 | 15.68 | 15.85 | 15.52 | 15.03M |
| November 04, 2025 | 15.34 | 15.73 | 15.73 | 15.95 | 15.26 | 29.37M |
| November 03, 2025 | 15.38 | 15.39 | 15.39 | 15.46 | 15.18 | 11.89M |
| October 31, 2025 | 15.16 | 15.32 | 15.32 | 15.4 | 15.12 | 15.19M |
| October 30, 2025 | 15.77 | 15.1 | 15.1 | 15.77 | 15.08 | 33.85M |
| October 29, 2025 | 15.43 | 15.77 | 15.77 | 15.99 | 15.43 | 16.68M |
| October 28, 2025 | 15.77 | 15.94 | 15.94 | 16.05 | 15.58 | 18.25M |
| October 27, 2025 | 15.7 | 15.8 | 15.8 | 15.94 | 15.61 | 17.31M |
| October 24, 2025 | 15.43 | 15.51 | 15.51 | 15.76 | 15.34 | 17.64M |
| October 23, 2025 | 15.5 | 15.34 | 15.34 | 15.57 | 15.05 | 15.74M |
| October 22, 2025 | 15.72 | 15.49 | 15.49 | 15.73 | 15.44 | 12.92M |
| October 21, 2025 | 15.35 | 15.79 | 15.79 | 15.93 | 15.31 | 21.03M |
| October 20, 2025 | 15.4 | 15.34 | 15.34 | 15.63 | 15.23 | 15.5M |
| October 17, 2025 | 15.87 | 15.22 | 15.22 | 16.25 | 15.15 | 30.71M |
| October 16, 2025 | 16.22 | 15.87 | 15.87 | 16.22 | 15.8 | 15.14M |
| October 15, 2025 | 16.36 | 16.25 | 16.25 | 16.38 | 15.86 | 18.59M |
| October 14, 2025 | 16.48 | 16.29 | 16.29 | 16.88 | 16.2 | 27.44M |
| October 13, 2025 | 15.7 | 16.5 | 16.5 | 16.63 | 15.4 | 27.84M |
| October 10, 2025 | 16.17 | 16.23 | 16.23 | 16.41 | 16.05 | 17.87M |
| October 09, 2025 | 16 | 16.25 | 16.25 | 16.42 | 15.99 | 19.28M |
| September 30, 2025 | 15.89 | 15.99 | 15.99 | 16.1 | 15.84 | 16.76M |
| September 29, 2025 | 16 | 15.81 | 15.81 | 16 | 15.67 | 21.31M |
| September 26, 2025 | 16.3 | 16.03 | 16.03 | 16.55 | 15.9 | 25.23M |
| September 25, 2025 | 15.61 | 16.36 | 16.36 | 17.05 | 15.61 | 36.11M |
| September 24, 2025 | 16.44 | 16.99 | 16.99 | 17.05 | 16.05 | 45.37M |
| September 23, 2025 | 16.42 | 16.44 | 16.44 | 16.76 | 16.01 | 32.32M |
| September 22, 2025 | 15.7 | 16.59 | 16.59 | 16.95 | 15.6 | 59.73M |
| September 19, 2025 | 15.75 | 15.55 | 15.55 | 15.81 | 15.46 | 17.85M |
| September 18, 2025 | 15.75 | 15.61 | 15.61 | 16.03 | 15.46 | 32.04M |
| September 17, 2025 | 15.6 | 15.7 | 15.7 | 15.84 | 15.55 | 19.27M |
| September 16, 2025 | 15.61 | 15.7 | 15.7 | 15.75 | 15.46 | 16.73M |
| September 15, 2025 | 15.75 | 15.6 | 15.6 | 15.87 | 15.55 | 18.86M |
| September 12, 2025 | 15.88 | 15.83 | 15.83 | 16.32 | 15.62 | 32.88M |
| September 11, 2025 | 15.52 | 15.69 | 15.69 | 15.7 | 15.35 | 22.73M |
| September 10, 2025 | 15.54 | 15.51 | 15.51 | 15.73 | 15.44 | 15.61M |
| September 09, 2025 | 16.02 | 15.49 | 15.49 | 16.05 | 15.41 | 26.56M |
| September 08, 2025 | 15.98 | 16 | 16 | 16.02 | 15.7 | 29.13M |
| September 05, 2025 | 15.88 | 15.94 | 15.94 | 16 | 15.68 | 24.71M |
| September 04, 2025 | 16.04 | 15.85 | 15.85 | 16.49 | 15.54 | 32.26M |