16.67
-0.38(-2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 16.61 | 17.05 | 17.05 | 17.17 | 16.61 | 7.94M |
| December 23, 2025 | 16.94 | 16.83 | 16.83 | 17.1 | 16.65 | 7.03M |
| December 22, 2025 | 15.92 | 16.95 | 16.95 | 17.06 | 15.92 | 15.39M |
| December 19, 2025 | 15.7 | 15.83 | 15.83 | 15.89 | 15.7 | 4.24M |
| December 18, 2025 | 15.6 | 15.75 | 15.75 | 15.97 | 15.6 | 5.7M |
| December 17, 2025 | 15.49 | 15.66 | 15.66 | 15.75 | 15.2 | 10.47M |
| December 16, 2025 | 15.89 | 15.42 | 15.42 | 15.98 | 15.3 | 7.14M |
| December 15, 2025 | 16.04 | 15.93 | 15.93 | 16.19 | 15.86 | 4.47M |
| December 12, 2025 | 15.81 | 15.88 | 15.88 | 16.19 | 15.72 | 7.46M |
| December 11, 2025 | 16.34 | 15.79 | 15.79 | 16.45 | 15.74 | 9.66M |
| December 10, 2025 | 16.36 | 16.34 | 16.34 | 16.36 | 16.12 | 3.25M |
| December 09, 2025 | 16.89 | 16.36 | 16.36 | 16.89 | 16.31 | 7.92M |
| December 08, 2025 | 16.96 | 16.77 | 16.77 | 17 | 16.65 | 5.01M |
| December 05, 2025 | 16.8 | 16.89 | 16.89 | 16.93 | 16.6 | 4.74M |
| December 04, 2025 | 17.24 | 16.67 | 16.67 | 17.24 | 16.62 | 4.83M |
| December 03, 2025 | 17.12 | 17.06 | 17.06 | 17.15 | 16.95 | 4.12M |
| December 02, 2025 | 17.48 | 17.18 | 17.18 | 17.55 | 17.11 | 5.86M |
| December 01, 2025 | 17.49 | 17.55 | 17.55 | 17.87 | 17.41 | 5.84M |
| November 28, 2025 | 17.24 | 17.37 | 17.37 | 17.47 | 17.07 | 4.68M |
| November 27, 2025 | 17.4 | 17.17 | 17.17 | 17.45 | 17.12 | 4.9M |
| November 26, 2025 | 17.5 | 17.31 | 17.31 | 17.67 | 17.01 | 6.42M |
| November 25, 2025 | 17.41 | 17.5 | 17.5 | 17.78 | 17.33 | 6.82M |
| November 24, 2025 | 17.1 | 17.37 | 17.37 | 17.49 | 16.8 | 7.91M |
| November 21, 2025 | 18.06 | 17.02 | 17.02 | 18.3 | 16.96 | 13.64M |
| November 20, 2025 | 18.79 | 18.34 | 18.34 | 18.94 | 18.2 | 7.31M |
| November 19, 2025 | 18.79 | 18.7 | 18.7 | 19.22 | 18.58 | 8.39M |
| November 18, 2025 | 19.35 | 18.79 | 18.79 | 19.42 | 18.61 | 9.7M |
| November 17, 2025 | 19.56 | 19.42 | 19.42 | 19.73 | 19.11 | 8.43M |
| November 14, 2025 | 19.2 | 19.5 | 19.5 | 19.81 | 19.19 | 10.17M |
| November 13, 2025 | 19 | 19.27 | 19.27 | 19.55 | 19 | 9.89M |
| November 12, 2025 | 19.58 | 19.11 | 19.11 | 19.72 | 18.96 | 11.95M |
| November 11, 2025 | 19.95 | 19.58 | 19.58 | 20.56 | 19.5 | 24.9M |
| November 10, 2025 | 19.26 | 20 | 20 | 20.83 | 19.26 | 38.05M |
| November 07, 2025 | 18.31 | 18.94 | 18.94 | 19.45 | 18.31 | 15.94M |
| November 06, 2025 | 18.61 | 18.5 | 18.5 | 18.78 | 18.36 | 9.71M |
| November 05, 2025 | 17.76 | 18.6 | 18.6 | 18.93 | 17.68 | 15.63M |
| November 04, 2025 | 18.29 | 17.87 | 17.87 | 18.32 | 17.72 | 5.71M |
| November 03, 2025 | 18.05 | 18.29 | 18.29 | 18.38 | 17.91 | 6.82M |
| October 31, 2025 | 17.41 | 18.07 | 18.07 | 18.11 | 17.4 | 9.68M |
| October 30, 2025 | 17.98 | 17.5 | 17.5 | 17.98 | 17.33 | 10.05M |
| October 29, 2025 | 18.19 | 17.97 | 17.97 | 18.28 | 17.78 | 12.65M |
| October 28, 2025 | 18.8 | 18.32 | 18.32 | 18.89 | 18.28 | 12.07M |
| October 27, 2025 | 18.93 | 18.85 | 18.85 | 19.37 | 18.78 | 9.26M |
| October 24, 2025 | 19.05 | 19.03 | 19.03 | 19.14 | 18.8 | 7.08M |
| October 23, 2025 | 18.76 | 18.94 | 18.94 | 19.19 | 18.71 | 9.49M |
| October 22, 2025 | 19.27 | 18.79 | 18.79 | 19.27 | 18.75 | 13.14M |
| October 21, 2025 | 17.86 | 19.21 | 19.21 | 19.65 | 17.81 | 25.4M |
| October 20, 2025 | 18.44 | 17.86 | 17.86 | 18.47 | 17.76 | 12.94M |
| October 17, 2025 | 18.08 | 17.75 | 17.75 | 18.3 | 17.7 | 10.8M |
| October 16, 2025 | 18.81 | 18.18 | 18.18 | 18.99 | 18 | 19.09M |
| October 15, 2025 | 20.3 | 19.19 | 19.19 | 20.42 | 18.66 | 24.85M |
| October 14, 2025 | 19.59 | 20.24 | 20.24 | 20.83 | 19.28 | 29.88M |
| October 13, 2025 | 19.52 | 19.6 | 19.6 | 21 | 19.32 | 37.17M |
| October 10, 2025 | 20 | 20.13 | 20.13 | 20.13 | 19.34 | 27.96M |
| October 09, 2025 | 18.02 | 18.3 | 18.3 | 18.3 | 17.72 | 10.24M |
| September 30, 2025 | 16.65 | 16.64 | 16.64 | 16.87 | 16.47 | 7.32M |
| September 29, 2025 | 17.07 | 16.92 | 16.92 | 17.72 | 16.88 | 12.07M |
| September 26, 2025 | 16.58 | 16.88 | 16.88 | 17.45 | 16.42 | 8.64M |
| September 25, 2025 | 16.79 | 16.61 | 16.61 | 16.88 | 16.49 | 4.43M |
| September 24, 2025 | 16.81 | 16.72 | 16.72 | 16.81 | 16.59 | 4.18M |