16.74
+0.16(+0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 16.58 | 16.74 | 16.74 | 16.78 | 16.38 | 1.12M |
| December 04, 2025 | 16.93 | 16.58 | 16.58 | 17.01 | 16.5 | 1.37M |
| December 03, 2025 | 17.17 | 16.93 | 16.93 | 17.47 | 16.85 | 1.64M |
| December 02, 2025 | 17.25 | 17.17 | 17.17 | 17.38 | 17.12 | 1.21M |
| December 01, 2025 | 17.28 | 17.32 | 17.32 | 17.41 | 17.11 | 1.81M |
| November 28, 2025 | 17.41 | 17.29 | 17.29 | 17.43 | 17.05 | 1.78M |
| November 27, 2025 | 16.56 | 17.51 | 17.51 | 17.88 | 16.49 | 4.78M |
| November 26, 2025 | 16.86 | 16.49 | 16.49 | 16.88 | 16.45 | 1.87M |
| November 25, 2025 | 17.26 | 16.81 | 16.81 | 17.3 | 16.79 | 1.71M |
| November 24, 2025 | 16.95 | 17.09 | 17.09 | 17.3 | 16.8 | 2.13M |
| November 21, 2025 | 17.22 | 16.66 | 16.66 | 17.73 | 16.66 | 3.09M |
| November 20, 2025 | 17.25 | 17.33 | 17.33 | 18.5 | 17.11 | 3.06M |
| November 19, 2025 | 17.49 | 17.07 | 17.07 | 17.69 | 17 | 2.06M |
| November 18, 2025 | 17.58 | 17.47 | 17.47 | 17.77 | 17.35 | 2.29M |
| November 17, 2025 | 18.63 | 17.58 | 17.58 | 18.66 | 17.5 | 4.08M |
| November 14, 2025 | 17.69 | 18.65 | 18.65 | 18.9 | 17.6 | 5.65M |
| November 13, 2025 | 17.77 | 17.69 | 17.69 | 17.91 | 17.46 | 2.34M |
| November 12, 2025 | 17.97 | 17.78 | 17.78 | 18.08 | 17.71 | 1.53M |
| November 11, 2025 | 17.69 | 17.91 | 17.91 | 18.18 | 17.52 | 2.46M |
| November 10, 2025 | 17.42 | 17.6 | 17.6 | 17.77 | 17.25 | 2.4M |
| November 07, 2025 | 17.23 | 17.43 | 17.43 | 17.54 | 17.22 | 1.9M |
| November 06, 2025 | 17.44 | 17.23 | 17.23 | 17.45 | 17.21 | 1.53M |
| November 05, 2025 | 17.12 | 17.32 | 17.32 | 17.33 | 17.08 | 1.4M |
| November 04, 2025 | 17.25 | 17.25 | 17.25 | 17.35 | 17.1 | 1.7M |
| November 03, 2025 | 17.23 | 17.25 | 17.25 | 17.35 | 17.04 | 1.87M |
| October 31, 2025 | 17.07 | 17.08 | 17.08 | 17.15 | 16.9 | 1.77M |
| October 30, 2025 | 17.17 | 17 | 17 | 17.28 | 16.99 | 1.79M |
| October 29, 2025 | 17.42 | 17.17 | 17.17 | 17.42 | 17.03 | 2.14M |
| October 28, 2025 | 17.41 | 17.41 | 17.41 | 17.71 | 17.31 | 2.03M |
| October 27, 2025 | 17.7 | 17.5 | 17.5 | 17.92 | 17.44 | 3.32M |
| October 24, 2025 | 18 | 17.96 | 17.96 | 18 | 17.7 | 2.1M |
| October 23, 2025 | 17.75 | 17.91 | 17.91 | 17.93 | 17.65 | 2.29M |
| October 22, 2025 | 18.26 | 17.81 | 17.81 | 18.5 | 17.79 | 3.91M |
| October 21, 2025 | 18.12 | 18.29 | 18.29 | 18.3 | 17.87 | 4.09M |
| October 20, 2025 | 17.68 | 18.12 | 18.12 | 18.12 | 17.5 | 5.37M |
| October 17, 2025 | 17.96 | 17.68 | 17.68 | 18.14 | 17.62 | 5.55M |
| October 16, 2025 | 17.86 | 17.96 | 17.96 | 18.13 | 17.42 | 6.2M |
| October 15, 2025 | 17.37 | 17.86 | 17.86 | 18.14 | 17.06 | 7.94M |
| October 14, 2025 | 16.78 | 17.47 | 17.47 | 17.68 | 16.63 | 7.59M |
| October 13, 2025 | 16.23 | 16.73 | 16.73 | 16.98 | 15.81 | 5.09M |
| October 10, 2025 | 16.26 | 16.72 | 16.72 | 17.09 | 16.11 | 4.65M |
| October 09, 2025 | 16.47 | 16.2 | 16.2 | 16.57 | 16.11 | 2.98M |
| September 30, 2025 | 16.72 | 16.45 | 16.45 | 16.78 | 16.31 | 3.45M |
| September 29, 2025 | 16.63 | 16.69 | 16.69 | 16.8 | 16.24 | 2.88M |
| September 26, 2025 | 16.51 | 16.63 | 16.63 | 16.97 | 16.5 | 2.78M |
| September 25, 2025 | 16.92 | 16.68 | 16.68 | 17.02 | 16.42 | 3.98M |
| September 24, 2025 | 16.32 | 16.88 | 16.88 | 17.25 | 16.15 | 6.35M |
| September 23, 2025 | 16.11 | 16.36 | 16.36 | 16.36 | 15.64 | 5.37M |
| September 22, 2025 | 16.06 | 16.12 | 16.12 | 16.22 | 15.78 | 4.23M |
| September 19, 2025 | 15.78 | 16.04 | 16.04 | 16.24 | 15.59 | 4.4M |
| September 18, 2025 | 15.91 | 15.65 | 15.65 | 16.05 | 15.5 | 4.13M |
| September 17, 2025 | 16.08 | 15.92 | 15.92 | 16.66 | 15.87 | 5.56M |
| September 16, 2025 | 16 | 16.3 | 16.1 | 16.3 | 15.76 | 6.92M |
| September 15, 2025 | 15.92 | 15.98 | 15.78 | 16.08 | 15.63 | 3.65M |
| September 12, 2025 | 15.66 | 15.8 | 15.8 | 16.12 | 15.66 | 5.66M |
| September 11, 2025 | 15.22 | 15.68 | 15.68 | 15.69 | 15.11 | 5.85M |
| September 10, 2025 | 15.06 | 15.3 | 15.3 | 15.89 | 14.84 | 4.47M |
| September 09, 2025 | 15.15 | 14.93 | 14.93 | 15.15 | 14.85 | 1.79M |
| September 08, 2025 | 14.92 | 15.08 | 15.08 | 15.14 | 14.84 | 2.18M |
| September 05, 2025 | 14.75 | 14.8 | 14.8 | 14.81 | 14.48 | 2.18M |