16.54
+0.39(+2.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 16.13 | 16.54 | 16.54 | 16.57 | 16.05 | 48.62M |
| December 24, 2025 | 15.85 | 16.15 | 16.15 | 16.18 | 15.8 | 29.14M |
| December 23, 2025 | 16 | 15.88 | 15.88 | 16.03 | 15.8 | 21.43M |
| December 22, 2025 | 15.99 | 16.05 | 16.05 | 16.24 | 15.95 | 31.01M |
| December 19, 2025 | 15.53 | 15.85 | 15.85 | 15.94 | 15.53 | 27.52M |
| December 18, 2025 | 15.69 | 15.53 | 15.53 | 15.85 | 15.48 | 24.11M |
| December 17, 2025 | 15.8 | 15.8 | 15.8 | 15.93 | 15.36 | 35.24M |
| December 16, 2025 | 15.83 | 15.87 | 15.87 | 16.13 | 15.62 | 31.8M |
| December 15, 2025 | 16.02 | 15.95 | 15.95 | 16.28 | 15.91 | 29.94M |
| December 12, 2025 | 15.79 | 16.16 | 16.16 | 16.29 | 15.79 | 44.38M |
| December 11, 2025 | 16.11 | 15.74 | 15.74 | 16.17 | 15.73 | 28.27M |
| December 10, 2025 | 15.92 | 16.03 | 16.03 | 16.07 | 15.71 | 23.19M |
| December 09, 2025 | 15.97 | 15.9 | 15.9 | 16.15 | 15.87 | 23.4M |
| December 08, 2025 | 15.81 | 16.08 | 16.08 | 16.15 | 15.78 | 33.72M |
| December 05, 2025 | 15.47 | 15.78 | 15.78 | 15.8 | 15.46 | 25.8M |
| December 04, 2025 | 15.44 | 15.6 | 15.6 | 15.78 | 15.44 | 28.19M |
| December 03, 2025 | 15.62 | 15.44 | 15.44 | 15.65 | 15.34 | 22.14M |
| December 02, 2025 | 15.86 | 15.58 | 15.58 | 15.86 | 15.53 | 24.23M |
| December 01, 2025 | 15.71 | 15.87 | 15.87 | 15.9 | 15.67 | 26.34M |
| November 28, 2025 | 15.44 | 15.68 | 15.68 | 15.69 | 15.4 | 20.52M |
| November 27, 2025 | 15.53 | 15.45 | 15.45 | 15.76 | 15.43 | 21.03M |
| November 26, 2025 | 15.66 | 15.55 | 15.55 | 15.78 | 15.51 | 25M |
| November 25, 2025 | 15.59 | 15.71 | 15.71 | 15.96 | 15.56 | 28.42M |
| November 24, 2025 | 15.38 | 15.53 | 15.53 | 15.63 | 15.28 | 26.67M |
| November 21, 2025 | 15.93 | 15.29 | 15.29 | 15.97 | 15.25 | 47.11M |
| November 20, 2025 | 16.4 | 16.08 | 16.08 | 16.49 | 16.07 | 28.25M |
| November 19, 2025 | 16.63 | 16.31 | 16.31 | 16.69 | 16.25 | 34.22M |
| November 18, 2025 | 16.8 | 16.62 | 16.62 | 16.81 | 16.51 | 33.53M |
| November 17, 2025 | 16.85 | 16.91 | 16.91 | 17.07 | 16.76 | 29.25M |
| November 14, 2025 | 17.35 | 16.81 | 16.81 | 17.36 | 16.81 | 57.84M |
| November 13, 2025 | 17.38 | 17.52 | 17.52 | 17.61 | 17.18 | 43.66M |
| November 12, 2025 | 18.21 | 17.38 | 17.38 | 18.22 | 17.31 | 73.27M |
| November 11, 2025 | 18.05 | 18.41 | 18.41 | 18.56 | 17.89 | 82.16M |
| November 10, 2025 | 18 | 17.95 | 17.95 | 18.08 | 17.77 | 64.42M |
| November 07, 2025 | 18.43 | 18.18 | 18.18 | 18.74 | 18.18 | 76.11M |
| November 06, 2025 | 19.1 | 18.52 | 18.52 | 19.26 | 18.45 | 118.58M |
| November 05, 2025 | 19.05 | 19.27 | 19.27 | 19.79 | 18.81 | 145.73M |
| November 04, 2025 | 18.5 | 19.7 | 19.7 | 20.17 | 18.37 | 176.04M |
| November 03, 2025 | 18.3 | 18.75 | 18.75 | 19.01 | 17.99 | 129.34M |
| October 31, 2025 | 17.4 | 17.95 | 17.95 | 18.07 | 17.4 | 86.09M |
| October 30, 2025 | 17.2 | 17.44 | 17.44 | 17.76 | 17.2 | 53.79M |
| October 29, 2025 | 17.4 | 17.65 | 17.65 | 17.85 | 17.36 | 51.39M |
| October 28, 2025 | 17.5 | 17.44 | 17.44 | 17.65 | 17.38 | 39.07M |
| October 27, 2025 | 17.8 | 17.58 | 17.58 | 17.87 | 17.4 | 53.77M |
| October 24, 2025 | 17.2 | 17.56 | 17.56 | 17.68 | 17.18 | 74.58M |
| October 23, 2025 | 16.96 | 16.81 | 16.81 | 16.99 | 16.4 | 45.5M |
| October 22, 2025 | 17.18 | 17.03 | 17.03 | 17.32 | 17 | 37.03M |
| October 21, 2025 | 16.92 | 17.38 | 17.38 | 17.48 | 16.78 | 57.21M |
| October 20, 2025 | 17.4 | 16.87 | 16.87 | 17.4 | 16.69 | 65.21M |
| October 17, 2025 | 18.42 | 16.99 | 16.99 | 18.5 | 16.82 | 110.75M |
| October 16, 2025 | 19.11 | 18.57 | 18.57 | 19.27 | 18.41 | 113.05M |
| October 15, 2025 | 18.12 | 18.19 | 18.19 | 18.32 | 17.58 | 78.05M |
| October 14, 2025 | 18.47 | 18.11 | 18.11 | 19.21 | 18.03 | 91.82M |
| October 13, 2025 | 17.95 | 18.33 | 18.33 | 18.48 | 17.88 | 87.49M |
| October 10, 2025 | 18.43 | 19 | 19 | 19.49 | 18.2 | 128.5M |
| October 09, 2025 | 18.25 | 18.5 | 18.5 | 18.62 | 18.09 | 75.63M |
| September 30, 2025 | 18 | 18.12 | 18.12 | 18.35 | 17.96 | 63.85M |
| September 29, 2025 | 17.8 | 18.03 | 18.03 | 18.13 | 17.76 | 75.01M |
| September 26, 2025 | 18.04 | 17.69 | 17.69 | 18.3 | 17.67 | 90.61M |
| September 25, 2025 | 18.79 | 18.18 | 18.18 | 19.02 | 18.15 | 135.12M |