16.63
+0.1(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 16.58 | 16.63 | 16.63 | 16.67 | 16.29 | 3.79M |
| December 04, 2025 | 16.6 | 16.53 | 16.53 | 16.96 | 16.5 | 4.09M |
| December 03, 2025 | 16.96 | 16.86 | 16.86 | 17.08 | 16.78 | 3.16M |
| December 02, 2025 | 16.92 | 16.97 | 16.97 | 17.03 | 16.77 | 4.76M |
| December 01, 2025 | 16.99 | 17.05 | 17.05 | 17.23 | 16.89 | 6.76M |
| November 28, 2025 | 16.6 | 16.84 | 16.84 | 16.93 | 16.4 | 4.2M |
| November 27, 2025 | 16.4 | 16.66 | 16.66 | 16.75 | 16.4 | 3.83M |
| November 26, 2025 | 16.47 | 16.4 | 16.4 | 16.62 | 16.33 | 4.63M |
| November 25, 2025 | 16.03 | 16.49 | 16.49 | 16.55 | 16.03 | 6.22M |
| November 24, 2025 | 15.56 | 15.9 | 15.9 | 16.07 | 15.43 | 6.44M |
| November 21, 2025 | 16.15 | 15.38 | 15.38 | 16.23 | 15.37 | 6.66M |
| November 20, 2025 | 16.32 | 16.26 | 16.26 | 16.46 | 16.23 | 3.57M |
| November 19, 2025 | 16.48 | 16.31 | 16.31 | 16.7 | 16.14 | 4.04M |
| November 18, 2025 | 16.78 | 16.47 | 16.47 | 16.89 | 16.34 | 6.17M |
| November 17, 2025 | 17.08 | 16.82 | 16.82 | 17.16 | 16.77 | 5.22M |
| November 14, 2025 | 17 | 17.1 | 17.1 | 17.37 | 16.96 | 5.85M |
| November 13, 2025 | 16.92 | 17.08 | 17.08 | 17.12 | 16.83 | 5.43M |
| November 12, 2025 | 17.26 | 16.88 | 16.88 | 17.26 | 16.71 | 6.89M |
| November 11, 2025 | 17.16 | 17.26 | 17.26 | 17.43 | 17.07 | 6.27M |
| November 10, 2025 | 16.93 | 17.14 | 17.14 | 17.19 | 16.8 | 6.42M |
| November 07, 2025 | 16.61 | 16.93 | 16.93 | 17.08 | 16.61 | 6.54M |
| November 06, 2025 | 16.6 | 16.73 | 16.73 | 16.97 | 16.6 | 7.43M |
| November 05, 2025 | 16.09 | 16.58 | 16.58 | 16.66 | 16.07 | 8.59M |
| November 04, 2025 | 16.22 | 16.2 | 16.2 | 16.52 | 16.07 | 8.09M |
| November 03, 2025 | 16.16 | 16.3 | 16.3 | 16.35 | 16.04 | 5.7M |
| October 31, 2025 | 16.16 | 16.2 | 16.2 | 16.38 | 16.08 | 6.69M |
| October 30, 2025 | 16.2 | 16.17 | 16.17 | 16.48 | 16.06 | 9.49M |
| October 29, 2025 | 16.11 | 16.22 | 16.22 | 16.3 | 15.8 | 15.38M |
| October 28, 2025 | 15.47 | 15.6 | 15.6 | 15.7 | 15.44 | 6.04M |
| October 27, 2025 | 15.46 | 15.69 | 15.69 | 15.75 | 15.36 | 9.72M |
| October 24, 2025 | 15.61 | 15.34 | 15.34 | 15.7 | 15.32 | 10.14M |
| October 23, 2025 | 15.99 | 15.63 | 15.63 | 16.09 | 15.33 | 14.6M |
| October 22, 2025 | 16.53 | 16.01 | 16.01 | 16.53 | 15.77 | 25.19M |
| October 21, 2025 | 17.49 | 17.28 | 17.28 | 17.65 | 16.91 | 27.73M |
| October 20, 2025 | 18 | 17.04 | 17.04 | 18 | 16.9 | 38.16M |
| October 17, 2025 | 18.7 | 18.7 | 18.7 | 18.7 | 18.23 | 15.99M |
| October 16, 2025 | 17.35 | 17 | 17 | 17.61 | 16.89 | 6.89M |
| October 15, 2025 | 17.3 | 17.44 | 17.44 | 17.5 | 17.06 | 8.31M |
| October 14, 2025 | 17.5 | 17.1 | 17.1 | 18.2 | 16.92 | 11.96M |
| October 13, 2025 | 16.53 | 17.13 | 17.13 | 17.32 | 16.5 | 10.15M |
| October 10, 2025 | 16.8 | 16.96 | 16.96 | 17.14 | 16.5 | 10.21M |
| October 09, 2025 | 16.82 | 16.75 | 16.75 | 17.62 | 16.74 | 13.59M |
| September 30, 2025 | 16.55 | 16.11 | 16.11 | 16.63 | 16.1 | 5.94M |
| September 29, 2025 | 15.98 | 16.49 | 16.49 | 16.73 | 15.91 | 9.96M |
| September 26, 2025 | 16 | 15.86 | 15.86 | 16.12 | 15.84 | 5.01M |
| September 25, 2025 | 16.13 | 16.15 | 16.15 | 16.56 | 15.97 | 7.6M |
| September 24, 2025 | 16.15 | 16.11 | 16.11 | 16.15 | 15.77 | 5.54M |
| September 23, 2025 | 16.53 | 16.24 | 16.24 | 16.89 | 15.93 | 7.33M |
| September 22, 2025 | 16.55 | 16.43 | 16.43 | 16.55 | 16 | 5.37M |
| September 19, 2025 | 16.47 | 16.38 | 16.38 | 16.59 | 16.27 | 5.4M |
| September 18, 2025 | 16.64 | 16.46 | 16.46 | 16.97 | 16.37 | 9.34M |
| September 17, 2025 | 16.9 | 16.82 | 16.82 | 17.05 | 16.63 | 8.04M |
| September 16, 2025 | 16.99 | 16.87 | 16.87 | 17.23 | 16.66 | 8.76M |
| September 15, 2025 | 17 | 16.73 | 16.73 | 17.06 | 16.56 | 7.77M |
| September 12, 2025 | 16.82 | 17.06 | 17.06 | 17.18 | 16.74 | 11.82M |
| September 11, 2025 | 16.36 | 16.93 | 16.93 | 17.21 | 16.28 | 17.37M |
| September 10, 2025 | 16.33 | 16.37 | 16.37 | 16.68 | 16.09 | 8.77M |
| September 09, 2025 | 16.23 | 16.39 | 16.39 | 16.8 | 16.13 | 13.06M |
| September 08, 2025 | 15.98 | 16.23 | 16.23 | 16.3 | 15.75 | 8.6M |
| September 05, 2025 | 15.39 | 15.93 | 15.93 | 15.95 | 15.28 | 10.12M |