15.94
+0.11(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.11 | 15.83 | 15.83 | 16.11 | 15.83 | 7.02M |
| December 03, 2025 | 16.07 | 15.98 | 15.98 | 16.18 | 15.9 | 9.21M |
| December 02, 2025 | 16.04 | 16.06 | 16.06 | 16.09 | 15.94 | 6.55M |
| December 01, 2025 | 16.15 | 16.08 | 16.08 | 16.19 | 15.9 | 12.28M |
| November 28, 2025 | 16.11 | 16.16 | 16.16 | 16.21 | 16.04 | 6.48M |
| November 27, 2025 | 16.11 | 16.16 | 16.16 | 16.27 | 16.05 | 8.4M |
| November 26, 2025 | 16.12 | 16.01 | 16.01 | 16.22 | 16 | 7.85M |
| November 25, 2025 | 16.11 | 16.16 | 16.16 | 16.28 | 15.94 | 10.78M |
| November 24, 2025 | 16.08 | 16.09 | 16.09 | 16.33 | 16 | 8.92M |
| November 21, 2025 | 16.18 | 16.03 | 16.03 | 16.37 | 15.99 | 9.96M |
| November 20, 2025 | 16.51 | 16.25 | 16.25 | 16.56 | 16.14 | 10.68M |
| November 19, 2025 | 16.58 | 16.49 | 16.49 | 16.64 | 16.3 | 9.08M |
| November 18, 2025 | 16.7 | 16.57 | 16.57 | 16.78 | 16.52 | 6.35M |
| November 17, 2025 | 17.14 | 16.72 | 16.72 | 17.18 | 16.6 | 12.82M |
| November 14, 2025 | 17.08 | 17.12 | 17.12 | 17.44 | 17.08 | 9.16M |
| November 13, 2025 | 16.92 | 17.19 | 17.19 | 17.24 | 16.92 | 8.44M |
| November 12, 2025 | 17.38 | 17.16 | 17.16 | 17.5 | 17.16 | 9.88M |
| November 11, 2025 | 17.46 | 17.34 | 17.34 | 17.46 | 17.17 | 10.12M |
| November 10, 2025 | 17 | 17.45 | 17.45 | 17.5 | 16.83 | 16.17M |
| November 07, 2025 | 16.92 | 16.92 | 16.92 | 17.19 | 16.85 | 9.38M |
| November 06, 2025 | 16.82 | 16.92 | 16.92 | 17.1 | 16.73 | 8.92M |
| November 05, 2025 | 16.65 | 16.82 | 16.82 | 16.91 | 16.62 | 8.65M |
| November 04, 2025 | 16.96 | 16.79 | 16.79 | 16.99 | 16.67 | 7.82M |
| November 03, 2025 | 16.9 | 16.95 | 16.95 | 17.1 | 16.78 | 9.72M |
| October 31, 2025 | 16.96 | 16.92 | 16.92 | 16.99 | 16.73 | 10.59M |
| October 30, 2025 | 16.2 | 16.86 | 16.86 | 17.02 | 16.2 | 9.82M |
| October 29, 2025 | 16.8 | 16.91 | 16.91 | 16.99 | 16.59 | 10.7M |
| October 28, 2025 | 16.9 | 16.75 | 16.75 | 16.95 | 16.68 | 10.82M |
| October 27, 2025 | 16.5 | 16.97 | 16.97 | 17.08 | 16.41 | 23.98M |
| October 24, 2025 | 16.2 | 16.28 | 16.28 | 16.32 | 16.08 | 13.68M |
| October 23, 2025 | 16.18 | 16.1 | 16.1 | 16.31 | 15.96 | 16.66M |
| October 22, 2025 | 16.5 | 16.16 | 16.16 | 16.5 | 16.05 | 27.92M |
| October 21, 2025 | 16.53 | 16.86 | 16.86 | 16.87 | 16.42 | 11.86M |
| October 20, 2025 | 16.75 | 16.53 | 16.53 | 16.78 | 16.48 | 11.32M |
| October 17, 2025 | 17.04 | 16.75 | 16.75 | 17.18 | 16.69 | 10.99M |
| October 16, 2025 | 17.32 | 17.01 | 17.01 | 17.47 | 16.97 | 14.88M |
| October 15, 2025 | 17.33 | 17.31 | 17.31 | 17.39 | 17.18 | 11.94M |
| October 14, 2025 | 17.62 | 17.35 | 17.35 | 17.65 | 17.31 | 18.39M |
| October 13, 2025 | 17.65 | 17.42 | 17.42 | 17.96 | 17.31 | 17.08M |
| October 10, 2025 | 17.6 | 17.93 | 17.93 | 18.03 | 17.45 | 15.96M |
| October 09, 2025 | 17.95 | 17.69 | 17.69 | 17.99 | 17.35 | 19.09M |
| September 30, 2025 | 17.72 | 18.03 | 18.03 | 18.13 | 17.57 | 12.89M |
| September 29, 2025 | 17.47 | 17.72 | 17.72 | 17.74 | 17.23 | 12.02M |
| September 26, 2025 | 17.27 | 17.52 | 17.52 | 17.77 | 17.19 | 12.59M |
| September 25, 2025 | 17.45 | 17.3 | 17.3 | 17.5 | 17.22 | 8.82M |
| September 24, 2025 | 17.02 | 17.47 | 17.47 | 17.55 | 17 | 11.67M |
| September 23, 2025 | 16.89 | 17.1 | 17.1 | 17.13 | 16.75 | 12.44M |
| September 22, 2025 | 17.15 | 16.9 | 16.9 | 17.19 | 16.73 | 9.38M |
| September 19, 2025 | 16.91 | 17.16 | 17.16 | 17.23 | 16.9 | 8.28M |
| September 18, 2025 | 17.25 | 16.97 | 16.97 | 17.33 | 16.86 | 12.86M |
| September 17, 2025 | 17.35 | 17.27 | 17.27 | 17.55 | 17.11 | 8.95M |
| September 16, 2025 | 17.48 | 17.34 | 17.34 | 17.51 | 17.05 | 15.14M |
| September 15, 2025 | 17.57 | 17.55 | 17.55 | 17.68 | 17.31 | 14.64M |
| September 12, 2025 | 17.75 | 17.6 | 17.6 | 17.84 | 17.49 | 15.06M |
| September 11, 2025 | 17.59 | 17.85 | 17.85 | 18.05 | 17.52 | 18.79M |
| September 10, 2025 | 17.54 | 17.62 | 17.62 | 17.65 | 17.33 | 9.63M |
| September 09, 2025 | 17.68 | 17.64 | 17.64 | 17.79 | 17.45 | 10.28M |
| September 08, 2025 | 17.37 | 17.65 | 17.65 | 17.75 | 17.28 | 13.43M |
| September 05, 2025 | 17.16 | 17.37 | 17.37 | 17.38 | 17 | 10.03M |
| September 04, 2025 | 16.94 | 17.23 | 17.23 | 17.36 | 16.86 | 15.8M |