16.39
-0.14(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 16.67 | 16.39 | 16.39 | 16.67 | 16.35 | 3.92M |
| December 24, 2025 | 16.5 | 16.53 | 16.53 | 16.68 | 16.36 | 3.17M |
| December 23, 2025 | 16.7 | 16.56 | 16.56 | 16.93 | 16.55 | 4.1M |
| December 22, 2025 | 16.9 | 16.72 | 16.72 | 16.91 | 16.51 | 4.51M |
| December 19, 2025 | 16.19 | 16.76 | 16.76 | 17.05 | 16.1 | 8.66M |
| December 18, 2025 | 16.09 | 16.22 | 16.22 | 16.33 | 15.99 | 5.05M |
| December 17, 2025 | 16.15 | 16.12 | 16.12 | 16.3 | 15.88 | 4.31M |
| December 16, 2025 | 16.27 | 16.18 | 16.18 | 16.27 | 15.91 | 4.33M |
| December 15, 2025 | 15.61 | 16.27 | 16.27 | 16.41 | 15.49 | 8.68M |
| December 12, 2025 | 15.46 | 15.6 | 15.6 | 16.04 | 15.46 | 5.39M |
| December 11, 2025 | 15.65 | 15.46 | 15.46 | 15.68 | 15.45 | 3.57M |
| December 10, 2025 | 15.64 | 15.65 | 15.65 | 15.71 | 15.35 | 4.1M |
| December 09, 2025 | 16 | 15.65 | 15.65 | 16.07 | 15.61 | 4.72M |
| December 08, 2025 | 16.36 | 16.03 | 16.03 | 16.4 | 16 | 5.01M |
| December 05, 2025 | 16.38 | 16.4 | 16.4 | 16.52 | 15.88 | 6.57M |
| December 04, 2025 | 16.66 | 16.43 | 16.43 | 16.66 | 15.74 | 6.96M |
| December 03, 2025 | 16.66 | 16.23 | 16.23 | 16.66 | 16.15 | 4.34M |
| December 02, 2025 | 16.54 | 16.46 | 16.46 | 16.54 | 16.2 | 3.54M |
| December 01, 2025 | 16.57 | 16.54 | 16.54 | 16.69 | 16.45 | 4.07M |
| November 28, 2025 | 16.66 | 16.57 | 16.57 | 16.69 | 16.52 | 4.17M |
| November 27, 2025 | 16.83 | 16.66 | 16.66 | 16.85 | 16.64 | 3.66M |
| November 26, 2025 | 17.05 | 16.78 | 16.78 | 17.3 | 16.7 | 3.52M |
| November 25, 2025 | 17.22 | 17.04 | 17.04 | 17.24 | 17.02 | 2.96M |
| November 24, 2025 | 17.26 | 17.11 | 17.11 | 17.48 | 16.81 | 4.73M |
| November 21, 2025 | 17.41 | 17.08 | 17.08 | 17.83 | 17.05 | 8.2M |
| November 20, 2025 | 17.34 | 17.53 | 17.53 | 17.74 | 17.28 | 4.01M |
| November 19, 2025 | 17.4 | 17.33 | 17.33 | 17.57 | 17.1 | 4.44M |
| November 18, 2025 | 17.67 | 17.47 | 17.47 | 17.7 | 17.31 | 4.32M |
| November 17, 2025 | 17.87 | 17.73 | 17.73 | 17.96 | 17.66 | 3.38M |
| November 14, 2025 | 17.38 | 17.89 | 17.89 | 18.54 | 17.38 | 5.87M |
| November 13, 2025 | 17.38 | 18.16 | 18.16 | 18.35 | 17.38 | 3.86M |
| November 12, 2025 | 17.38 | 18.32 | 18.32 | 18.6 | 17.38 | 5.78M |
| November 11, 2025 | 18.12 | 18.08 | 18.08 | 18.23 | 17.86 | 4.27M |
| November 10, 2025 | 17.55 | 18.14 | 18.14 | 18.25 | 17.5 | 9.61M |
| November 07, 2025 | 17.38 | 17.5 | 17.5 | 17.77 | 17.28 | 8.24M |
| November 06, 2025 | 17.5 | 17.38 | 17.38 | 17.6 | 17.33 | 5.78M |
| November 05, 2025 | 17.36 | 17.5 | 17.5 | 17.63 | 17.33 | 4.34M |
| November 04, 2025 | 18.06 | 17.5 | 17.5 | 18.06 | 17.44 | 6.61M |
| November 03, 2025 | 18.11 | 18.06 | 18.06 | 18.22 | 17.77 | 3.74M |
| October 31, 2025 | 18.01 | 18.1 | 18.1 | 18.25 | 17.7 | 5.82M |
| October 30, 2025 | 18.43 | 17.95 | 17.95 | 18.67 | 17.92 | 5.04M |
| October 29, 2025 | 18.63 | 18.49 | 18.49 | 18.63 | 18.2 | 5.93M |
| October 28, 2025 | 19.28 | 18.68 | 18.68 | 19.3 | 18.36 | 7.88M |
| October 27, 2025 | 19.74 | 19.28 | 19.28 | 19.74 | 19.22 | 4.76M |
| October 24, 2025 | 19.6 | 19.6 | 19.6 | 19.78 | 19.33 | 5.61M |
| October 23, 2025 | 19.92 | 19.7 | 19.7 | 20.04 | 19.53 | 7.33M |
| October 22, 2025 | 19.55 | 20.08 | 20.08 | 20.28 | 19.18 | 9.71M |
| October 21, 2025 | 19.37 | 19.45 | 19.45 | 19.65 | 19.25 | 5.6M |
| October 20, 2025 | 19.49 | 19.41 | 19.41 | 19.74 | 19.16 | 4.87M |
| October 17, 2025 | 19.53 | 19.45 | 19.45 | 20.05 | 19.37 | 5.58M |
| October 16, 2025 | 19.53 | 19.49 | 19.49 | 20.07 | 19.4 | 6.79M |
| October 15, 2025 | 19.89 | 19.53 | 19.53 | 20.1 | 19.4 | 8.1M |
| October 14, 2025 | 18.99 | 20 | 20 | 20.5 | 18.97 | 14.14M |
| October 13, 2025 | 18.8 | 19.02 | 19.02 | 19.38 | 18.6 | 6.51M |
| October 10, 2025 | 18.94 | 19.39 | 19.39 | 19.6 | 18.81 | 8.35M |
| October 09, 2025 | 19.04 | 18.97 | 18.97 | 19.24 | 18.7 | 7.07M |
| September 30, 2025 | 18.21 | 19.14 | 19.14 | 19.24 | 18 | 9.44M |
| September 29, 2025 | 17.78 | 18.16 | 18.16 | 18.42 | 17.42 | 6.33M |
| September 26, 2025 | 17.7 | 17.51 | 17.51 | 18.12 | 17.51 | 5.93M |
| September 25, 2025 | 17.49 | 17.71 | 17.71 | 17.99 | 17.4 | 6.99M |