16.93
+0.65(+3.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 16.28 | 16.94 | 16.94 | 17.07 | 16.28 | 6.11M |
| December 11, 2025 | 16.22 | 16.28 | 16.28 | 16.58 | 16.16 | 6.26M |
| December 10, 2025 | 15.21 | 15.99 | 15.99 | 15.99 | 15.15 | 4.93M |
| December 09, 2025 | 15.17 | 15.23 | 15.23 | 15.59 | 15.15 | 2.39M |
| December 08, 2025 | 15.12 | 15.23 | 15.23 | 15.27 | 15.09 | 1.71M |
| December 05, 2025 | 15.13 | 15.18 | 15.18 | 15.19 | 15.01 | 1.49M |
| December 04, 2025 | 15.35 | 15.15 | 15.15 | 15.35 | 14.9 | 2.27M |
| December 03, 2025 | 15.63 | 15.34 | 15.34 | 15.63 | 15.28 | 1.66M |
| December 02, 2025 | 15.49 | 15.5 | 15.5 | 15.63 | 15.3 | 1.56M |
| December 01, 2025 | 15.51 | 15.47 | 15.47 | 15.85 | 15.43 | 2.18M |
| November 28, 2025 | 15.7 | 15.51 | 15.51 | 15.7 | 15.38 | 1.09M |
| November 27, 2025 | 15.57 | 15.48 | 15.48 | 15.81 | 15.36 | 2.71M |
| November 26, 2025 | 15.36 | 15.75 | 15.75 | 15.96 | 15.16 | 4.31M |
| November 25, 2025 | 15.2 | 15.32 | 15.32 | 15.32 | 14.6 | 4.84M |
| November 24, 2025 | 15.89 | 15.1 | 15.1 | 15.9 | 15.1 | 6.95M |
| November 21, 2025 | 16.39 | 15.89 | 15.89 | 16.39 | 15.8 | 4.71M |
| November 20, 2025 | 16.09 | 16.4 | 16.4 | 16.47 | 16.02 | 3.52M |
| November 19, 2025 | 16.27 | 16.09 | 16.09 | 16.27 | 15.95 | 2.42M |
| November 18, 2025 | 16.33 | 16.2 | 16.2 | 16.33 | 16.07 | 2.28M |
| November 17, 2025 | 15.99 | 16.25 | 16.25 | 16.3 | 15.83 | 3.45M |
| November 14, 2025 | 14.78 | 15.99 | 15.99 | 16.2 | 14.78 | 3.79M |
| November 13, 2025 | 16.16 | 16.09 | 16.09 | 16.49 | 16.06 | 4.65M |
| November 12, 2025 | 16.28 | 16.15 | 16.15 | 16.31 | 15.85 | 4.36M |
| November 11, 2025 | 15.94 | 16.28 | 16.28 | 16.39 | 15.85 | 7.07M |
| November 10, 2025 | 15 | 15.68 | 15.68 | 15.68 | 15 | 5.95M |
| November 07, 2025 | 14.78 | 14.93 | 14.93 | 15.07 | 14.62 | 2.97M |
| November 06, 2025 | 14.85 | 14.75 | 14.75 | 14.85 | 14.72 | 2.12M |
| November 05, 2025 | 14.8 | 14.81 | 14.81 | 14.86 | 14.53 | 3.47M |
| November 04, 2025 | 14.86 | 14.7 | 14.7 | 14.95 | 14.63 | 2.9M |
| November 03, 2025 | 15.3 | 14.84 | 14.84 | 15.43 | 14.81 | 5.75M |
| October 31, 2025 | 14.91 | 15.27 | 15.27 | 15.37 | 14.86 | 4.86M |
| October 30, 2025 | 15.16 | 14.91 | 14.91 | 15.18 | 14.61 | 6.59M |
| October 29, 2025 | 14.86 | 14.92 | 14.92 | 15.14 | 14.82 | 4.72M |
| October 28, 2025 | 15.37 | 14.85 | 14.85 | 15.37 | 14.71 | 8.27M |
| October 27, 2025 | 15.2 | 15.16 | 15.16 | 15.77 | 14.98 | 7.46M |
| October 24, 2025 | 15.16 | 15.12 | 15.12 | 15.38 | 14.93 | 5.92M |
| October 23, 2025 | 15.09 | 15 | 15 | 15.27 | 14.65 | 7.93M |
| October 22, 2025 | 14.51 | 15.02 | 15.02 | 15.08 | 14.46 | 11.62M |
| October 21, 2025 | 13.68 | 14.36 | 14.36 | 14.36 | 13.65 | 7.08M |
| October 20, 2025 | 13.4 | 13.68 | 13.68 | 13.88 | 13.36 | 4.22M |
| October 17, 2025 | 13.5 | 13.5 | 13.5 | 13.74 | 13.3 | 5.87M |
| October 16, 2025 | 13.81 | 13.54 | 13.54 | 14.2 | 13.42 | 8.67M |
| October 15, 2025 | 13.36 | 13.81 | 13.81 | 13.86 | 13.12 | 10.79M |
| October 14, 2025 | 13.21 | 13.37 | 13.37 | 13.86 | 13.21 | 14.7M |
| October 13, 2025 | 12.5 | 13.2 | 13.2 | 13.2 | 12.43 | 13.61M |
| October 10, 2025 | 12 | 12.57 | 12.57 | 12.57 | 12 | 3.86M |
| October 09, 2025 | 11.5 | 11.97 | 11.97 | 11.97 | 11.5 | 6.41M |
| September 30, 2025 | 11.1 | 11.4 | 11.4 | 11.42 | 11.1 | 4.98M |
| September 29, 2025 | 11.12 | 11.11 | 11.11 | 11.18 | 11.05 | 3.22M |
| September 26, 2025 | 11.13 | 11.12 | 11.12 | 11.19 | 11.09 | 1.83M |
| September 25, 2025 | 11.31 | 11.19 | 11.19 | 11.31 | 11.09 | 3.87M |
| September 24, 2025 | 11.31 | 11.2 | 11.2 | 11.31 | 11.01 | 3.15M |
| September 23, 2025 | 11.13 | 11.05 | 11.05 | 11.19 | 10.9 | 3.15M |
| September 22, 2025 | 11.31 | 11.12 | 11.12 | 11.31 | 11.11 | 2.85M |
| September 19, 2025 | 11.22 | 11.23 | 11.23 | 11.33 | 11.17 | 3.38M |
| September 18, 2025 | 11.22 | 11.35 | 11.35 | 11.65 | 11.15 | 5.55M |
| September 17, 2025 | 11.32 | 11.23 | 11.23 | 11.32 | 11.17 | 3.02M |
| September 16, 2025 | 11.28 | 11.23 | 11.23 | 11.33 | 11.16 | 2.14M |
| September 15, 2025 | 11.38 | 11.28 | 11.28 | 11.39 | 11.26 | 2.37M |
| September 12, 2025 | 11.25 | 11.33 | 11.33 | 11.44 | 11.19 | 3.44M |