16.28
+0.91(+5.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 15.45 | 16.28 | 16.28 | 16.65 | 15.45 | 20.04M |
| December 04, 2025 | 15.4 | 15.37 | 15.37 | 15.58 | 15.22 | 6.37M |
| December 03, 2025 | 15.17 | 15.44 | 15.44 | 15.79 | 14.9 | 14.13M |
| December 02, 2025 | 15.19 | 14.97 | 14.97 | 15.22 | 14.8 | 6.3M |
| December 01, 2025 | 14.93 | 15.17 | 15.17 | 15.36 | 14.93 | 7.08M |
| November 28, 2025 | 14.79 | 14.96 | 14.96 | 15.1 | 14.7 | 7.44M |
| November 27, 2025 | 14.77 | 14.7 | 14.7 | 14.96 | 14.67 | 6.62M |
| November 26, 2025 | 14.87 | 14.82 | 14.82 | 15 | 14.73 | 6.77M |
| November 25, 2025 | 14.96 | 14.89 | 14.89 | 15.11 | 14.8 | 7.54M |
| November 24, 2025 | 14.93 | 14.9 | 14.9 | 15.06 | 14.61 | 8.06M |
| November 21, 2025 | 15.01 | 14.87 | 14.87 | 15.45 | 14.58 | 14.75M |
| November 20, 2025 | 16.3 | 15.19 | 15.19 | 16.35 | 15.11 | 20.22M |
| November 19, 2025 | 16.51 | 16.17 | 16.17 | 16.8 | 16.15 | 9.18M |
| November 18, 2025 | 17.1 | 16.58 | 16.58 | 17.1 | 16.49 | 11.86M |
| November 17, 2025 | 17.06 | 17.16 | 17.16 | 17.48 | 16.82 | 11.74M |
| November 14, 2025 | 17.2 | 17.15 | 17.15 | 17.67 | 17.09 | 13M |
| November 13, 2025 | 18.44 | 17.32 | 17.32 | 18.44 | 16.4 | 24.19M |
| November 12, 2025 | 17.57 | 16.4 | 16.4 | 17.57 | 16.4 | 22.96M |
| November 11, 2025 | 17.69 | 17.58 | 17.58 | 18.05 | 17.32 | 23.2M |
| November 10, 2025 | 18.28 | 17.68 | 17.68 | 18.31 | 17.19 | 30.58M |
| November 07, 2025 | 18.44 | 18 | 18 | 18.77 | 17.93 | 42.69M |
| November 06, 2025 | 16.99 | 18.24 | 18.24 | 18.81 | 16.88 | 53.75M |
| November 05, 2025 | 16.79 | 17.1 | 17.1 | 17.38 | 16.68 | 20.86M |
| November 04, 2025 | 17.41 | 17.1 | 17.1 | 17.5 | 16.8 | 24.11M |
| November 03, 2025 | 16.8 | 17.39 | 17.39 | 17.62 | 16.74 | 39.15M |
| October 31, 2025 | 16.35 | 16.02 | 16.02 | 16.5 | 15.97 | 12.62M |
| October 30, 2025 | 16.77 | 16.35 | 16.35 | 16.98 | 16.3 | 17.34M |
| October 29, 2025 | 16.14 | 17 | 17 | 17.44 | 16.08 | 26.94M |
| October 28, 2025 | 16.47 | 16.32 | 16.32 | 16.67 | 16.26 | 12.85M |
| October 27, 2025 | 16.56 | 16.47 | 16.47 | 16.78 | 16.2 | 12.56M |
| October 24, 2025 | 16.5 | 16.53 | 16.53 | 16.77 | 16.28 | 12.79M |
| October 23, 2025 | 16.15 | 16.52 | 16.52 | 16.59 | 15.8 | 14.04M |
| October 22, 2025 | 16.34 | 16.24 | 16.24 | 16.43 | 15.92 | 10.79M |
| October 21, 2025 | 16.44 | 16.48 | 16.48 | 16.69 | 16.33 | 13.21M |
| October 20, 2025 | 16.54 | 16.44 | 16.44 | 16.75 | 16.18 | 17.84M |
| October 17, 2025 | 17.21 | 16.16 | 16.16 | 17.33 | 16.11 | 26.09M |
| October 16, 2025 | 17.98 | 17.28 | 17.28 | 18.04 | 17.23 | 22.38M |
| October 15, 2025 | 17.9 | 18 | 18 | 18.46 | 17.61 | 29.7M |
| October 14, 2025 | 18.74 | 17.8 | 17.8 | 19.26 | 17.33 | 43.78M |
| October 13, 2025 | 16.47 | 18.22 | 18.22 | 18.52 | 16.47 | 38.4M |
| October 10, 2025 | 17.62 | 17.55 | 17.55 | 18.2 | 17.32 | 34.12M |
| October 09, 2025 | 17.79 | 17.8 | 17.8 | 18.47 | 17.3 | 46.54M |
| September 30, 2025 | 16.73 | 16.95 | 16.95 | 17.47 | 16.52 | 43.96M |
| September 29, 2025 | 15.38 | 16.86 | 16.86 | 16.86 | 15.37 | 27.57M |
| September 26, 2025 | 15.69 | 15.33 | 15.33 | 16.03 | 15.25 | 28.71M |
| September 25, 2025 | 14.6 | 15.68 | 15.68 | 16.17 | 14.56 | 58.37M |
| September 24, 2025 | 17.3 | 15.18 | 15.18 | 17.68 | 15.17 | 72M |
| September 23, 2025 | 16.22 | 16.27 | 16.27 | 16.57 | 15.93 | 27.41M |
| September 22, 2025 | 15.57 | 16.37 | 16.37 | 16.67 | 15.47 | 40.89M |
| September 19, 2025 | 14.7 | 15.61 | 15.61 | 15.97 | 14.6 | 35.32M |
| September 18, 2025 | 15.06 | 14.76 | 14.76 | 15.18 | 14.55 | 25.03M |
| September 17, 2025 | 15.32 | 15.06 | 15.06 | 15.4 | 14.88 | 33.37M |
| September 16, 2025 | 15.14 | 15.24 | 15.24 | 15.8 | 14.94 | 45.43M |
| September 15, 2025 | 14.52 | 15.14 | 15.14 | 15.54 | 14.43 | 57.33M |
| September 12, 2025 | 14.2 | 14.69 | 14.69 | 14.94 | 14.14 | 37.33M |
| September 11, 2025 | 13.93 | 14.13 | 14.13 | 14.28 | 13.68 | 24.68M |
| September 10, 2025 | 13.6 | 13.89 | 13.89 | 14.09 | 13.51 | 29.38M |
| September 09, 2025 | 14 | 13.6 | 13.6 | 14.12 | 13.54 | 28.72M |
| September 08, 2025 | 14.08 | 14.12 | 14.12 | 14.38 | 13.76 | 45.51M |
| September 05, 2025 | 12.77 | 14.07 | 14.07 | 14.07 | 12.76 | 28.76M |