16.65
+0.06(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.71 | 16.59 | 16.59 | 16.83 | 16.43 | 9.37M |
| December 03, 2025 | 17 | 16.83 | 16.83 | 17.15 | 16.65 | 12.23M |
| December 02, 2025 | 17.1 | 17.07 | 17.07 | 17.17 | 16.7 | 12.93M |
| December 01, 2025 | 16.86 | 17 | 17 | 17.06 | 16.72 | 14.96M |
| November 28, 2025 | 16.71 | 16.85 | 16.85 | 16.92 | 16.52 | 13.1M |
| November 27, 2025 | 16.63 | 16.9 | 16.9 | 16.97 | 16.44 | 18.67M |
| November 26, 2025 | 17.5 | 16.73 | 16.73 | 17.63 | 16.65 | 29.9M |
| November 25, 2025 | 19.76 | 18.18 | 18.18 | 19.88 | 18.18 | 36.09M |
| November 24, 2025 | 23.57 | 20.2 | 20.2 | 24.65 | 20.2 | 50.56M |
| November 21, 2025 | 18.44 | 22.44 | 22.44 | 22.44 | 18.44 | 33.51M |
| November 20, 2025 | 22.15 | 20.4 | 20.4 | 22.4 | 20.4 | 11.66M |
| November 19, 2025 | 21.69 | 22.67 | 22.67 | 22.67 | 21.69 | 24.02M |
| November 18, 2025 | 18.79 | 20.61 | 20.61 | 20.61 | 18.79 | 29M |
| November 17, 2025 | 16.87 | 18.74 | 18.74 | 18.74 | 16.8 | 24.47M |
| November 14, 2025 | 15.45 | 17.04 | 17.04 | 17.04 | 15.4 | 9.31M |
| November 13, 2025 | 15.31 | 15.49 | 15.49 | 15.52 | 15.21 | 3.65M |
| November 12, 2025 | 15.45 | 15.32 | 15.32 | 15.49 | 15.27 | 3.56M |
| November 11, 2025 | 15.58 | 15.44 | 15.44 | 15.58 | 15.37 | 4.1M |
| November 10, 2025 | 15.07 | 15.47 | 15.47 | 15.74 | 15.01 | 10.28M |
| November 07, 2025 | 15.2 | 15.05 | 15.05 | 15.3 | 15.05 | 7.15M |
| November 06, 2025 | 15.63 | 15.33 | 15.33 | 15.78 | 15.23 | 16.07M |
| November 05, 2025 | 14.67 | 15.63 | 15.63 | 16.14 | 14.58 | 21.75M |
| November 04, 2025 | 14.8 | 14.67 | 14.67 | 14.84 | 14.62 | 2.91M |
| November 03, 2025 | 14.85 | 14.84 | 14.84 | 14.95 | 14.75 | 3.34M |
| October 31, 2025 | 14.71 | 14.88 | 14.88 | 14.93 | 14.71 | 2.48M |
| October 30, 2025 | 14.9 | 14.72 | 14.72 | 14.98 | 14.66 | 3.72M |
| October 29, 2025 | 14.93 | 14.96 | 14.96 | 15.03 | 14.75 | 4.3M |
| October 28, 2025 | 15.43 | 15.02 | 15.02 | 15.47 | 14.98 | 8.3M |
| October 27, 2025 | 15.54 | 15.54 | 15.54 | 15.71 | 15.3 | 6.03M |
| October 24, 2025 | 15.43 | 15.51 | 15.51 | 15.75 | 15.43 | 3.52M |
| October 23, 2025 | 15.72 | 15.48 | 15.48 | 15.74 | 15.08 | 4.5M |
| October 22, 2025 | 15.78 | 15.74 | 15.74 | 15.93 | 15.68 | 3.54M |
| October 21, 2025 | 15.52 | 15.84 | 15.84 | 15.88 | 15.45 | 3.93M |
| October 20, 2025 | 15.54 | 15.54 | 15.54 | 15.74 | 15.43 | 2.62M |
| October 17, 2025 | 15.66 | 15.53 | 15.53 | 15.83 | 15.45 | 3.21M |
| October 16, 2025 | 15.91 | 15.69 | 15.69 | 16.15 | 15.61 | 4.45M |
| October 15, 2025 | 15.81 | 15.94 | 15.94 | 16 | 15.73 | 4.39M |
| October 14, 2025 | 15.74 | 15.7 | 15.7 | 16.05 | 15.65 | 3.85M |
| October 13, 2025 | 15.72 | 15.66 | 15.66 | 15.79 | 15.34 | 5.03M |
| October 10, 2025 | 15.48 | 15.84 | 15.84 | 15.98 | 15.39 | 7.1M |
| October 09, 2025 | 15.55 | 15.45 | 15.45 | 15.66 | 15.36 | 3.68M |
| September 30, 2025 | 15.6 | 15.5 | 15.5 | 15.73 | 15.47 | 4.11M |
| September 29, 2025 | 15.4 | 15.59 | 15.59 | 15.9 | 15.26 | 5.37M |
| September 26, 2025 | 15.34 | 15.4 | 15.4 | 15.59 | 15.27 | 5.4M |
| September 25, 2025 | 15.68 | 15.39 | 15.39 | 15.86 | 15.38 | 5.43M |
| September 24, 2025 | 15.35 | 15.71 | 15.71 | 15.8 | 15.18 | 8.5M |
| September 23, 2025 | 16.14 | 15.35 | 15.35 | 16.14 | 15 | 15.39M |
| September 22, 2025 | 16.17 | 16.47 | 16.47 | 16.47 | 15.69 | 14.45M |
| September 19, 2025 | 15.9 | 16.17 | 16.17 | 16.23 | 15.33 | 9.95M |
| September 18, 2025 | 15.88 | 15.56 | 15.56 | 15.93 | 15.44 | 4.52M |
| September 17, 2025 | 15.97 | 15.88 | 15.88 | 15.97 | 15.84 | 3.61M |
| September 16, 2025 | 15.87 | 15.95 | 15.95 | 16.06 | 15.8 | 3.92M |
| September 15, 2025 | 15.72 | 16 | 16 | 16.01 | 15.65 | 5.79M |
| September 12, 2025 | 15.9 | 15.72 | 15.72 | 16.03 | 15.71 | 5.86M |
| September 11, 2025 | 16.13 | 15.92 | 15.92 | 16.13 | 15.62 | 8.86M |
| September 10, 2025 | 16.09 | 16.2 | 16.2 | 16.34 | 16.05 | 8.1M |
| September 09, 2025 | 16.28 | 15.89 | 15.89 | 16.34 | 15.79 | 8.9M |
| September 08, 2025 | 16.05 | 16.47 | 16.47 | 16.55 | 15.92 | 10.75M |
| September 05, 2025 | 15.76 | 15.95 | 15.95 | 15.95 | 15.51 | 7.72M |
| September 04, 2025 | 15.6 | 15.75 | 15.75 | 15.85 | 15.44 | 8.04M |