16.67
+0.61(+3.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 16 | 16.67 | 16.67 | 16.76 | 15.96 | 39.8M |
| December 24, 2025 | 15.19 | 16.06 | 16.06 | 16.16 | 15.17 | 32.66M |
| December 23, 2025 | 15.49 | 15.26 | 15.26 | 15.63 | 15.23 | 21.76M |
| December 22, 2025 | 15.57 | 15.47 | 15.47 | 15.58 | 15.32 | 16.76M |
| December 19, 2025 | 15.31 | 15.54 | 15.54 | 15.63 | 15.15 | 18.73M |
| December 18, 2025 | 15 | 15.42 | 15.42 | 15.8 | 14.95 | 29.8M |
| December 17, 2025 | 14.72 | 15.09 | 15.09 | 15.17 | 14.65 | 29.52M |
| December 16, 2025 | 14.86 | 14.71 | 14.71 | 14.87 | 14.42 | 22.66M |
| December 15, 2025 | 14.17 | 14.89 | 14.89 | 15.04 | 14.02 | 37.76M |
| December 12, 2025 | 14.33 | 14.3 | 14.3 | 14.41 | 14.14 | 33.91M |
| December 11, 2025 | 14.65 | 14.26 | 14.26 | 14.68 | 14.22 | 21.14M |
| December 10, 2025 | 14.77 | 14.55 | 14.55 | 14.8 | 14.49 | 19.42M |
| December 09, 2025 | 15.12 | 14.78 | 14.78 | 15.31 | 14.75 | 22.53M |
| December 08, 2025 | 15.39 | 15.14 | 15.14 | 15.58 | 14.86 | 29.56M |
| December 05, 2025 | 14.76 | 15.39 | 15.39 | 15.5 | 14.66 | 28.92M |
| December 04, 2025 | 14.74 | 14.7 | 14.7 | 15.02 | 14.66 | 15.38M |
| December 03, 2025 | 14.98 | 15 | 15 | 15.3 | 14.85 | 23.01M |
| December 02, 2025 | 15.02 | 14.98 | 14.98 | 15.29 | 14.9 | 22.11M |
| December 01, 2025 | 15.18 | 15.08 | 15.08 | 15.19 | 14.94 | 25.76M |
| November 28, 2025 | 14.74 | 15.05 | 15.05 | 15.31 | 14.58 | 39.73M |
| November 27, 2025 | 14.23 | 14.75 | 14.75 | 14.86 | 14.23 | 33.27M |
| November 26, 2025 | 14.52 | 14.23 | 14.23 | 14.62 | 14.19 | 24.13M |
| November 25, 2025 | 14.76 | 14.51 | 14.51 | 15.02 | 14.5 | 26.7M |
| November 24, 2025 | 14.7 | 14.68 | 14.68 | 15.1 | 14.44 | 31.81M |
| November 21, 2025 | 14.72 | 14.61 | 14.61 | 14.98 | 14.5 | 31.94M |
| November 20, 2025 | 15.6 | 15.1 | 15.1 | 15.79 | 14.92 | 48.48M |
| November 19, 2025 | 15.51 | 15.69 | 15.69 | 15.95 | 15.34 | 49.65M |
| November 18, 2025 | 16.05 | 15.52 | 15.52 | 16.21 | 15.4 | 54.19M |
| November 17, 2025 | 16.22 | 16.14 | 16.14 | 16.73 | 15.95 | 54.04M |
| November 14, 2025 | 16.23 | 16.31 | 16.31 | 16.78 | 16 | 48.11M |
| November 13, 2025 | 15.59 | 16.42 | 16.42 | 16.66 | 15.59 | 77.25M |
| November 12, 2025 | 16.01 | 15.6 | 15.6 | 16.11 | 15.34 | 69.96M |
| November 11, 2025 | 15.53 | 16.21 | 16.21 | 16.43 | 15.32 | 112.17M |
| November 10, 2025 | 15.43 | 15.53 | 15.53 | 15.53 | 15.3 | 78.16M |
| November 07, 2025 | 13.67 | 14.12 | 14.12 | 14.27 | 13.53 | 41.51M |
| November 06, 2025 | 13.41 | 13.67 | 13.67 | 13.84 | 13.33 | 23.54M |
| November 05, 2025 | 13.1 | 13.42 | 13.42 | 13.51 | 12.96 | 15.71M |
| November 04, 2025 | 13.5 | 13.23 | 13.23 | 13.76 | 13.1 | 18.39M |
| November 03, 2025 | 13.44 | 13.54 | 13.54 | 13.81 | 13.22 | 22.03M |
| October 31, 2025 | 13.44 | 13.48 | 13.48 | 13.7 | 13.32 | 24.22M |
| October 30, 2025 | 13.29 | 13.47 | 13.47 | 13.73 | 13.03 | 27.67M |
| October 29, 2025 | 12.94 | 13.39 | 13.39 | 13.49 | 12.85 | 25.96M |
| October 28, 2025 | 13.05 | 12.95 | 12.95 | 13.2 | 12.92 | 17.18M |
| October 27, 2025 | 12.89 | 13.05 | 13.05 | 13.37 | 12.89 | 23.08M |
| October 24, 2025 | 13.35 | 12.93 | 12.93 | 13.6 | 12.78 | 37.17M |
| October 23, 2025 | 12.9 | 13.37 | 13.37 | 13.39 | 12.7 | 31.13M |
| October 22, 2025 | 12.84 | 12.94 | 12.94 | 13.07 | 12.8 | 17.56M |
| October 21, 2025 | 12.73 | 12.92 | 12.92 | 12.97 | 12.59 | 28.72M |
| October 20, 2025 | 12.89 | 12.73 | 12.73 | 12.92 | 12.64 | 19.32M |
| October 17, 2025 | 12.87 | 12.81 | 12.81 | 13.09 | 12.73 | 19.24M |
| October 16, 2025 | 13.09 | 12.87 | 12.87 | 13.17 | 12.77 | 26.16M |
| October 15, 2025 | 13.23 | 13.1 | 13.1 | 13.34 | 12.99 | 30.18M |
| October 14, 2025 | 14.07 | 13.25 | 13.25 | 14.16 | 13.18 | 42.24M |
| October 13, 2025 | 14.22 | 14.1 | 14.1 | 14.42 | 13.77 | 31.38M |
| October 10, 2025 | 14.17 | 14.69 | 14.69 | 14.92 | 14.16 | 32.02M |
| October 09, 2025 | 14.52 | 14.25 | 14.25 | 14.55 | 13.86 | 30.6M |
| September 30, 2025 | 14.1 | 14.52 | 14.52 | 14.63 | 14.05 | 25.77M |
| September 29, 2025 | 14.11 | 14.15 | 14.15 | 14.33 | 13.84 | 17.48M |
| September 26, 2025 | 13.9 | 14.12 | 14.12 | 14.44 | 13.88 | 26.11M |
| September 25, 2025 | 13.77 | 13.97 | 13.97 | 14.18 | 13.72 | 20.79M |