16.43
-0.02(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 16.49 | 16.43 | 16.43 | 16.51 | 16.29 | 2.8M |
| December 04, 2025 | 16.41 | 16.45 | 16.45 | 16.47 | 16.2 | 3.53M |
| December 03, 2025 | 16.38 | 16.26 | 16.26 | 16.38 | 16.22 | 2.67M |
| December 02, 2025 | 16.34 | 16.35 | 16.35 | 16.39 | 16.3 | 2.29M |
| December 01, 2025 | 16.47 | 16.34 | 16.34 | 16.5 | 16.28 | 4.68M |
| November 28, 2025 | 16.41 | 16.42 | 16.42 | 16.52 | 16.32 | 3.17M |
| November 27, 2025 | 16.5 | 16.5 | 16.5 | 16.59 | 16.36 | 1.82M |
| November 26, 2025 | 16.5 | 16.52 | 16.52 | 16.8 | 16.44 | 3.45M |
| November 25, 2025 | 16.42 | 16.42 | 16.42 | 16.57 | 16.35 | 2.97M |
| November 24, 2025 | 16.48 | 16.33 | 16.33 | 16.49 | 16.28 | 2.94M |
| November 21, 2025 | 16.8 | 16.33 | 16.33 | 16.88 | 16.31 | 4.86M |
| November 20, 2025 | 16.93 | 16.87 | 16.87 | 17.02 | 16.78 | 2.36M |
| November 19, 2025 | 17.01 | 16.82 | 16.82 | 17.1 | 16.8 | 3.51M |
| November 18, 2025 | 17.27 | 17.02 | 17.02 | 17.33 | 16.96 | 3.77M |
| November 17, 2025 | 17.6 | 17.27 | 17.27 | 17.6 | 17.27 | 3.78M |
| November 14, 2025 | 17.68 | 17.67 | 17.67 | 17.78 | 17.62 | 3.32M |
| November 13, 2025 | 17.64 | 17.71 | 17.71 | 17.74 | 17.54 | 3.61M |
| November 12, 2025 | 17.7 | 17.69 | 17.69 | 17.71 | 17.47 | 4.34M |
| November 11, 2025 | 17.65 | 17.71 | 17.71 | 17.76 | 17.6 | 3.71M |
| November 10, 2025 | 17.74 | 17.62 | 17.62 | 17.83 | 17.56 | 4.21M |
| November 07, 2025 | 17.47 | 17.73 | 17.73 | 17.86 | 17.43 | 5.08M |
| November 06, 2025 | 17.58 | 17.47 | 17.47 | 17.6 | 17.43 | 4.33M |
| November 05, 2025 | 17.19 | 17.51 | 17.51 | 17.6 | 17.13 | 5.71M |
| November 04, 2025 | 17.33 | 17.26 | 17.26 | 17.52 | 17.18 | 4.71M |
| November 03, 2025 | 17.18 | 17.29 | 17.29 | 17.43 | 17.1 | 5.42M |
| October 31, 2025 | 17.09 | 17.09 | 17.09 | 17.14 | 16.93 | 3.34M |
| October 30, 2025 | 17.15 | 17.06 | 17.06 | 17.22 | 17.03 | 4.41M |
| October 29, 2025 | 16.93 | 17.11 | 17.11 | 17.14 | 16.81 | 3.51M |
| October 28, 2025 | 17.08 | 16.94 | 16.94 | 17.11 | 16.93 | 2.01M |
| October 27, 2025 | 16.99 | 17.03 | 17.03 | 17.18 | 16.91 | 3.51M |
| October 24, 2025 | 17.08 | 16.92 | 16.92 | 17.08 | 16.88 | 3M |
| October 23, 2025 | 16.88 | 17.08 | 17.08 | 17.12 | 16.81 | 3.45M |
| October 22, 2025 | 16.95 | 16.87 | 16.87 | 17.1 | 16.83 | 2.75M |
| October 21, 2025 | 16.81 | 16.97 | 16.97 | 17.05 | 16.74 | 3.94M |
| October 20, 2025 | 17 | 16.97 | 16.77 | 17.07 | 16.78 | 3.25M |
| October 17, 2025 | 17.06 | 17 | 17 | 17.24 | 16.96 | 3.22M |
| October 16, 2025 | 17.26 | 17.06 | 17.06 | 17.26 | 17.03 | 2.75M |
| October 15, 2025 | 17.18 | 17.27 | 17.27 | 17.35 | 17.04 | 4.08M |
| October 14, 2025 | 16.76 | 17.14 | 17.14 | 17.33 | 16.71 | 7.46M |
| October 13, 2025 | 16.77 | 16.72 | 16.72 | 16.78 | 16.46 | 5.8M |
| October 10, 2025 | 16.74 | 17.01 | 17.01 | 17.09 | 16.73 | 4.53M |
| October 09, 2025 | 16.81 | 16.77 | 16.77 | 16.95 | 16.73 | 4.07M |
| September 30, 2025 | 17.03 | 16.78 | 16.78 | 17.03 | 16.41 | 3.8M |
| September 29, 2025 | 16.95 | 17.03 | 17.03 | 17.1 | 16.71 | 3.51M |
| September 26, 2025 | 16.86 | 16.89 | 16.89 | 16.96 | 16.77 | 2.08M |
| September 25, 2025 | 17.05 | 16.87 | 16.87 | 17.08 | 16.76 | 3.18M |
| September 24, 2025 | 16.8 | 17.08 | 17.08 | 17.1 | 16.71 | 3.49M |
| September 23, 2025 | 16.69 | 16.82 | 16.82 | 17.1 | 16.62 | 4.27M |
| September 22, 2025 | 16.74 | 16.81 | 16.81 | 16.86 | 16.37 | 4.61M |
| September 19, 2025 | 17.41 | 16.74 | 16.74 | 17.41 | 16.61 | 3.89M |
| September 18, 2025 | 17.09 | 16.86 | 16.86 | 17.16 | 16.73 | 4.46M |
| September 17, 2025 | 17.26 | 17.11 | 17.11 | 17.28 | 17.08 | 4.81M |
| September 16, 2025 | 17.46 | 17.26 | 17.26 | 17.46 | 17.17 | 3.55M |
| September 15, 2025 | 17.2 | 17.37 | 17.37 | 17.6 | 17.14 | 7.24M |
| September 12, 2025 | 17.41 | 17.13 | 17.13 | 17.44 | 17.11 | 4.57M |
| September 11, 2025 | 17.22 | 17.4 | 17.4 | 17.4 | 17.06 | 4.18M |
| September 10, 2025 | 17.47 | 17.22 | 17.22 | 17.97 | 17.22 | 5.17M |
| September 09, 2025 | 17.43 | 17.52 | 17.52 | 17.6 | 17.23 | 3.79M |
| September 08, 2025 | 17.22 | 17.49 | 17.49 | 17.54 | 17.18 | 4.24M |
| September 05, 2025 | 17.27 | 17.24 | 17.24 | 17.28 | 17.09 | 4.61M |