15.92
+0.08(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.47 | 15.84 | 15.84 | 16.47 | 15.79 | 3.42M |
| December 03, 2025 | 16.37 | 16 | 16 | 16.37 | 15.94 | 5.55M |
| December 02, 2025 | 16.66 | 16.36 | 16.36 | 16.67 | 16.33 | 3.97M |
| December 01, 2025 | 16.6 | 16.66 | 16.66 | 16.69 | 16.53 | 3.82M |
| November 28, 2025 | 16.47 | 16.58 | 16.58 | 16.58 | 16.35 | 2.37M |
| November 27, 2025 | 16.55 | 16.48 | 16.48 | 16.6 | 16.45 | 2.64M |
| November 26, 2025 | 16.75 | 16.6 | 16.6 | 16.87 | 16.54 | 3.61M |
| November 25, 2025 | 16.74 | 16.77 | 16.77 | 16.95 | 16.72 | 3.31M |
| November 24, 2025 | 16.5 | 16.77 | 16.77 | 16.82 | 16.24 | 5.06M |
| November 21, 2025 | 17 | 16.33 | 16.33 | 17 | 16.32 | 6.11M |
| November 20, 2025 | 17.06 | 16.74 | 16.74 | 17.07 | 16.73 | 5.12M |
| November 19, 2025 | 17.08 | 17.06 | 17.06 | 17.2 | 16.91 | 4.47M |
| November 18, 2025 | 16.96 | 17.08 | 17.08 | 17.18 | 16.87 | 4.44M |
| November 17, 2025 | 17 | 17.01 | 17.01 | 17.07 | 16.81 | 3.06M |
| November 14, 2025 | 17.37 | 16.93 | 16.93 | 17.37 | 16.88 | 3.3M |
| November 13, 2025 | 16.93 | 17.03 | 17.03 | 17.03 | 16.77 | 3.19M |
| November 12, 2025 | 17.17 | 16.88 | 16.88 | 17.17 | 16.83 | 5.06M |
| November 11, 2025 | 17.4 | 17.17 | 17.17 | 17.4 | 17.12 | 4.24M |
| November 10, 2025 | 17.2 | 17.32 | 17.32 | 17.33 | 17.17 | 3.79M |
| November 07, 2025 | 17.37 | 17.2 | 17.2 | 17.37 | 17.17 | 4.54M |
| November 06, 2025 | 17.49 | 17.38 | 17.38 | 17.49 | 17.33 | 4.3M |
| November 05, 2025 | 17.48 | 17.5 | 17.5 | 17.62 | 17.38 | 4.53M |
| November 04, 2025 | 17.79 | 17.6 | 17.6 | 17.8 | 17.51 | 5.02M |
| November 03, 2025 | 17.59 | 17.79 | 17.79 | 17.81 | 17.5 | 6.18M |
| October 31, 2025 | 17.38 | 17.59 | 17.59 | 17.66 | 17.37 | 6.92M |
| October 30, 2025 | 17.37 | 17.41 | 17.41 | 17.63 | 17.29 | 7.13M |
| October 29, 2025 | 17.5 | 17.41 | 17.41 | 17.5 | 17.29 | 3.92M |
| October 28, 2025 | 17.3 | 17.43 | 17.43 | 17.54 | 17.25 | 4.69M |
| October 27, 2025 | 17.4 | 17.36 | 17.36 | 17.43 | 17.26 | 4.28M |
| October 24, 2025 | 17.25 | 17.3 | 17.3 | 17.39 | 17.25 | 3.52M |
| October 23, 2025 | 17.08 | 17.29 | 17.29 | 17.32 | 16.91 | 3.76M |
| October 22, 2025 | 17.1 | 17.08 | 17.08 | 17.2 | 17.04 | 2.66M |
| October 21, 2025 | 16.99 | 17.18 | 17.18 | 17.19 | 16.93 | 3.88M |
| October 20, 2025 | 16.94 | 16.99 | 16.99 | 17.09 | 16.88 | 2.95M |
| October 17, 2025 | 17.2 | 16.79 | 16.79 | 17.28 | 16.74 | 5.5M |
| October 16, 2025 | 17.63 | 17.22 | 17.22 | 17.68 | 17.18 | 5.97M |
| October 15, 2025 | 17.47 | 17.61 | 17.61 | 17.65 | 17.28 | 5.42M |
| October 14, 2025 | 17.56 | 17.36 | 17.36 | 17.78 | 17.33 | 7.74M |
| October 13, 2025 | 16.92 | 17.38 | 17.38 | 17.43 | 16.76 | 6.69M |
| October 10, 2025 | 17.56 | 17.47 | 17.47 | 17.69 | 17.36 | 6.54M |
| October 09, 2025 | 17.44 | 17.56 | 17.56 | 17.58 | 17.32 | 6.28M |
| September 30, 2025 | 17.32 | 17.44 | 17.44 | 17.58 | 17.32 | 5.73M |
| September 29, 2025 | 17.4 | 17.32 | 17.32 | 17.47 | 17.05 | 5.67M |
| September 26, 2025 | 17.39 | 17.13 | 17.13 | 17.4 | 17.12 | 5.67M |
| September 25, 2025 | 17.61 | 17.44 | 17.44 | 17.74 | 17.41 | 7.03M |
| September 24, 2025 | 17.04 | 17.59 | 17.59 | 17.62 | 17.03 | 9.04M |
| September 23, 2025 | 17.32 | 17.15 | 17.15 | 17.35 | 16.84 | 8.04M |
| September 22, 2025 | 17.49 | 17.41 | 17.41 | 17.51 | 17.26 | 5.41M |
| September 19, 2025 | 17.46 | 17.43 | 17.43 | 17.65 | 17.34 | 5.86M |
| September 18, 2025 | 17.99 | 17.47 | 17.47 | 17.99 | 17.33 | 10.49M |
| September 17, 2025 | 17.96 | 17.9 | 17.9 | 17.96 | 17.77 | 5.78M |
| September 16, 2025 | 17.81 | 17.94 | 17.94 | 17.94 | 17.72 | 5.9M |
| September 15, 2025 | 18 | 17.84 | 17.84 | 18 | 17.75 | 6.19M |
| September 12, 2025 | 17.99 | 18.03 | 18.03 | 18.23 | 17.99 | 7.59M |
| September 11, 2025 | 17.89 | 17.98 | 17.98 | 17.98 | 17.68 | 7.49M |
| September 10, 2025 | 17.85 | 17.89 | 17.89 | 18.01 | 17.81 | 5.72M |
| September 09, 2025 | 18.27 | 17.86 | 17.86 | 18.27 | 17.83 | 6.87M |
| September 08, 2025 | 17.9 | 18.24 | 18.24 | 18.24 | 17.8 | 8.89M |
| September 05, 2025 | 17.66 | 17.9 | 17.9 | 17.9 | 17.42 | 7.02M |
| September 04, 2025 | 17.6 | 17.65 | 17.65 | 17.7 | 17.32 | 9M |