16.43
-0.23(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 16.36 | 16.66 | 16.66 | 16.88 | 16.1 | 29.76M |
| December 23, 2025 | 15.77 | 16.19 | 16.19 | 16.36 | 15.75 | 26.18M |
| December 22, 2025 | 15.03 | 15.83 | 15.83 | 16.1 | 15.03 | 31.11M |
| December 19, 2025 | 15.47 | 14.96 | 14.96 | 15.82 | 14.93 | 20.37M |
| December 18, 2025 | 15.8 | 15.16 | 15.16 | 15.9 | 15.13 | 18.87M |
| December 17, 2025 | 15.38 | 15.94 | 15.94 | 16.04 | 15.2 | 19.15M |
| December 16, 2025 | 15.7 | 15.33 | 15.33 | 15.73 | 15.11 | 17.73M |
| December 15, 2025 | 15.74 | 15.74 | 15.74 | 15.96 | 15.52 | 16.67M |
| December 12, 2025 | 16.13 | 15.98 | 15.98 | 16.33 | 15.75 | 22.77M |
| December 11, 2025 | 16.79 | 16.12 | 16.12 | 16.88 | 16.12 | 30.15M |
| December 10, 2025 | 16.45 | 16.78 | 16.78 | 16.79 | 16.25 | 33.59M |
| December 09, 2025 | 16.01 | 16.75 | 16.75 | 17.3 | 15.97 | 51.36M |
| December 08, 2025 | 15.71 | 16.18 | 16.18 | 16.5 | 15.62 | 31.77M |
| December 05, 2025 | 15.65 | 15.86 | 15.86 | 15.99 | 15.45 | 20.53M |
| December 04, 2025 | 15.57 | 15.6 | 15.6 | 15.87 | 15.55 | 23.4M |
| December 03, 2025 | 16.35 | 15.88 | 15.88 | 16.56 | 15.81 | 33.71M |
| December 02, 2025 | 16.49 | 16.21 | 16.21 | 16.52 | 16.14 | 31.82M |
| December 01, 2025 | 15.67 | 16.54 | 16.54 | 17.19 | 15.67 | 65.46M |
| November 28, 2025 | 15.57 | 15.67 | 15.67 | 15.91 | 15.35 | 58.13M |
| November 27, 2025 | 15.77 | 16.3 | 16.3 | 16.3 | 15.12 | 34.04M |
| November 26, 2025 | 14.8 | 14.82 | 14.82 | 15.03 | 14.56 | 20.38M |
| November 25, 2025 | 14.48 | 14.93 | 14.93 | 15.28 | 14.42 | 25.05M |
| November 24, 2025 | 14.2 | 14.34 | 14.34 | 14.47 | 13.94 | 19.98M |
| November 21, 2025 | 14.79 | 14.13 | 14.13 | 14.93 | 14.12 | 25.39M |
| November 20, 2025 | 15.53 | 15.08 | 15.08 | 15.75 | 15.01 | 21.95M |
| November 19, 2025 | 16.1 | 15.18 | 15.18 | 16.11 | 15.05 | 32.75M |
| November 18, 2025 | 16.05 | 15.94 | 15.94 | 16.23 | 15.83 | 23.81M |
| November 17, 2025 | 16.8 | 16.11 | 16.11 | 16.95 | 15.96 | 36.59M |
| November 14, 2025 | 16.81 | 16.66 | 16.66 | 17.24 | 16.44 | 35.4M |
| November 13, 2025 | 17.59 | 17.16 | 17.16 | 17.65 | 17 | 63.21M |
| November 12, 2025 | 16.61 | 17.72 | 17.72 | 17.78 | 16.61 | 80M |
| November 11, 2025 | 19.44 | 16.7 | 16.7 | 19.44 | 16.59 | 108.36M |
| November 10, 2025 | 16.4 | 18 | 18 | 18 | 16.36 | 27.1M |
| November 07, 2025 | 16.48 | 16.36 | 16.36 | 17.37 | 16.29 | 73.06M |
| November 06, 2025 | 15.96 | 16.98 | 16.98 | 17.42 | 15.63 | 96.61M |
| November 05, 2025 | 14.15 | 15.85 | 15.85 | 15.85 | 14.02 | 67.32M |
| November 04, 2025 | 14.52 | 14.41 | 14.41 | 14.98 | 14.02 | 57.01M |
| November 03, 2025 | 16.45 | 14.81 | 14.81 | 16.45 | 14.81 | 68.94M |
| October 31, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.17 | 35.16M |
| October 30, 2025 | 15.32 | 14.95 | 14.95 | 15.4 | 14.66 | 62.47M |
| October 29, 2025 | 14.96 | 15.54 | 15.54 | 16.23 | 14.96 | 77.26M |
| October 28, 2025 | 14.01 | 14.99 | 14.99 | 15.57 | 13.93 | 94.5M |
| October 27, 2025 | 14.11 | 14.15 | 14.15 | 14.2 | 13.79 | 42.11M |
| October 24, 2025 | 13.77 | 13.91 | 13.91 | 14.68 | 13.63 | 49.84M |
| October 23, 2025 | 13.4 | 13.54 | 13.54 | 13.7 | 13.31 | 23.88M |
| October 22, 2025 | 13.2 | 13.55 | 13.55 | 13.88 | 12.92 | 40.41M |
| October 21, 2025 | 13.06 | 13.33 | 13.33 | 13.55 | 12.83 | 32.7M |
| October 20, 2025 | 13.23 | 13.06 | 13.06 | 13.34 | 12.87 | 22.63M |
| October 17, 2025 | 13.65 | 13.04 | 13.04 | 13.68 | 12.95 | 37.2M |
| October 16, 2025 | 13.3 | 13.8 | 13.8 | 14 | 13.2 | 64.53M |
| October 15, 2025 | 13.05 | 13.45 | 13.45 | 13.45 | 12.93 | 54.1M |
| October 14, 2025 | 12.4 | 13.5 | 13.5 | 13.5 | 12.4 | 30.15M |
| October 13, 2025 | 11.6 | 12.27 | 12.27 | 12.48 | 11.25 | 17.98M |
| October 10, 2025 | 12.28 | 12.08 | 12.08 | 12.3 | 12.06 | 11.28M |
| October 09, 2025 | 12.4 | 12.27 | 12.27 | 12.63 | 12.26 | 12.28M |
| September 30, 2025 | 12.44 | 12.25 | 12.25 | 12.55 | 12.23 | 12.04M |
| September 29, 2025 | 12.21 | 12.43 | 12.43 | 12.48 | 12.12 | 11.65M |
| September 26, 2025 | 12.61 | 12.19 | 12.19 | 12.67 | 12.18 | 17.82M |
| September 25, 2025 | 12.85 | 12.73 | 12.73 | 13 | 12.72 | 14.57M |
| September 24, 2025 | 12.66 | 12.9 | 12.9 | 12.95 | 12.58 | 14.83M |