16.21
-0.24(-1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 16.38 | 16.21 | 16.21 | 16.58 | 16.11 | 33.14M |
| December 24, 2025 | 16.6 | 16.45 | 16.45 | 16.99 | 16.23 | 50.13M |
| December 23, 2025 | 15.91 | 16.57 | 16.57 | 16.63 | 15.81 | 72.82M |
| December 22, 2025 | 16.01 | 15.68 | 15.68 | 16.49 | 15.65 | 44.11M |
| December 19, 2025 | 15.69 | 15.85 | 15.85 | 15.93 | 15.58 | 29.41M |
| December 18, 2025 | 15.49 | 15.7 | 15.7 | 16.09 | 15.29 | 54.32M |
| December 17, 2025 | 14.77 | 15.59 | 15.59 | 15.62 | 14.73 | 64.2M |
| December 16, 2025 | 14.69 | 14.85 | 14.85 | 14.96 | 14.35 | 44.47M |
| December 15, 2025 | 14.5 | 14.74 | 14.74 | 15.17 | 14.5 | 46.22M |
| December 12, 2025 | 14.26 | 14.32 | 14.32 | 14.41 | 14.18 | 18.94M |
| December 11, 2025 | 14.5 | 14.28 | 14.28 | 14.65 | 14.26 | 23.02M |
| December 10, 2025 | 14.23 | 14.48 | 14.48 | 14.54 | 14.04 | 29.04M |
| December 09, 2025 | 14.13 | 14.29 | 14.29 | 14.55 | 14.11 | 32.02M |
| December 08, 2025 | 14.11 | 14.16 | 14.16 | 14.33 | 14.05 | 24.93M |
| December 05, 2025 | 14.03 | 14.11 | 14.11 | 14.15 | 13.89 | 18.94M |
| December 04, 2025 | 14.08 | 14.08 | 14.08 | 14.25 | 13.89 | 21.92M |
| December 03, 2025 | 14.3 | 14.05 | 14.05 | 14.52 | 13.98 | 26.96M |
| December 02, 2025 | 14.53 | 14.34 | 14.34 | 14.65 | 14.25 | 25.57M |
| December 01, 2025 | 14.23 | 14.56 | 14.56 | 14.57 | 14.15 | 53.22M |
| November 28, 2025 | 14.46 | 14.17 | 14.17 | 14.76 | 14.04 | 78.5M |
| November 27, 2025 | 15.21 | 15.17 | 15.17 | 15.55 | 15.15 | 23.44M |
| November 26, 2025 | 15.5 | 15.24 | 15.24 | 15.67 | 15.23 | 30.09M |
| November 25, 2025 | 15.27 | 15.62 | 15.62 | 15.85 | 15.2 | 47.87M |
| November 24, 2025 | 14.77 | 15.22 | 15.22 | 15.27 | 14.67 | 35.38M |
| November 21, 2025 | 14.78 | 14.73 | 14.73 | 15.08 | 14.69 | 28.51M |
| November 20, 2025 | 15.16 | 14.91 | 14.91 | 15.21 | 14.91 | 17.78M |
| November 19, 2025 | 15.28 | 15.1 | 15.1 | 15.28 | 15.01 | 19.61M |
| November 18, 2025 | 15.13 | 15.29 | 15.29 | 15.38 | 15.05 | 24.21M |
| November 17, 2025 | 15.16 | 15.17 | 15.17 | 15.26 | 15 | 22.78M |
| November 14, 2025 | 15.4 | 15.31 | 15.31 | 15.65 | 15.31 | 26.31M |
| November 13, 2025 | 15.36 | 15.48 | 15.48 | 15.51 | 15.28 | 25.68M |
| November 12, 2025 | 15.63 | 15.44 | 15.44 | 15.79 | 15.31 | 31.16M |
| November 11, 2025 | 15.8 | 15.59 | 15.59 | 15.85 | 15.51 | 36.28M |
| November 10, 2025 | 16.03 | 15.79 | 15.79 | 16.21 | 15.7 | 45.63M |
| November 07, 2025 | 16.31 | 16.01 | 16.01 | 16.48 | 16 | 42.83M |
| November 06, 2025 | 16.4 | 16.48 | 16.48 | 16.49 | 16.17 | 36.51M |
| November 05, 2025 | 17.18 | 16.42 | 16.42 | 17.4 | 16.29 | 67.32M |
| November 04, 2025 | 17.94 | 17.47 | 17.47 | 17.95 | 17.21 | 49.83M |
| November 03, 2025 | 17.4 | 17.88 | 17.88 | 17.96 | 17.3 | 66.39M |
| October 31, 2025 | 17.16 | 17.13 | 17.13 | 17.4 | 16.97 | 30.23M |
| October 30, 2025 | 17.69 | 16.96 | 16.96 | 17.74 | 16.86 | 38.8M |
| October 29, 2025 | 16.89 | 17.57 | 17.57 | 17.78 | 16.82 | 38.99M |
| October 28, 2025 | 16.92 | 16.94 | 16.94 | 17.28 | 16.78 | 27.63M |
| October 27, 2025 | 17.4 | 16.97 | 16.97 | 17.46 | 16.78 | 34.38M |
| October 24, 2025 | 17.35 | 17.3 | 17.3 | 17.45 | 17.04 | 21.36M |
| October 23, 2025 | 17.16 | 17.27 | 17.27 | 17.3 | 16.91 | 19.69M |
| October 22, 2025 | 17.08 | 17.21 | 17.21 | 17.43 | 17.02 | 23.96M |
| October 21, 2025 | 17 | 17.16 | 17.16 | 17.23 | 16.88 | 29.25M |
| October 20, 2025 | 16.8 | 17.02 | 17.02 | 17.17 | 16.72 | 29.14M |
| October 17, 2025 | 16.87 | 16.58 | 16.58 | 17.09 | 16.55 | 28.89M |
| October 16, 2025 | 17.33 | 16.94 | 16.94 | 17.45 | 16.9 | 29.45M |
| October 15, 2025 | 17.2 | 17.4 | 17.4 | 17.43 | 16.5 | 36.73M |
| October 14, 2025 | 17.75 | 17.15 | 17.15 | 18.1 | 17.1 | 34.28M |
| October 13, 2025 | 17.11 | 17.66 | 17.66 | 18.05 | 17 | 38.19M |
| October 10, 2025 | 18.4 | 17.82 | 17.82 | 18.76 | 17.71 | 39.88M |
| October 09, 2025 | 19.07 | 18.49 | 18.49 | 19.17 | 18.15 | 57.33M |
| September 30, 2025 | 19.25 | 19.16 | 19.16 | 19.35 | 18.66 | 35.54M |
| September 29, 2025 | 19.05 | 19.16 | 19.16 | 19.47 | 18.81 | 35.94M |
| September 26, 2025 | 19.5 | 19.19 | 19.19 | 19.74 | 19.1 | 56.24M |
| September 25, 2025 | 19.1 | 19.75 | 19.75 | 20.35 | 19.09 | 74.78M |