16.93
+0.39(+2.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 16.49 | 16.54 | 16.54 | 16.63 | 16.43 | 6.2M |
| December 23, 2025 | 16.7 | 16.49 | 16.49 | 16.75 | 16.46 | 7.06M |
| December 22, 2025 | 16.73 | 16.77 | 16.77 | 16.83 | 16.61 | 7.61M |
| December 19, 2025 | 16.73 | 16.66 | 16.66 | 16.82 | 16.58 | 8.58M |
| December 18, 2025 | 16.1 | 16.66 | 16.66 | 16.92 | 16.06 | 16.01M |
| December 17, 2025 | 16.18 | 16.16 | 16.16 | 16.25 | 15.9 | 8.56M |
| December 16, 2025 | 16.39 | 16.2 | 16.2 | 16.4 | 16.09 | 9.98M |
| December 15, 2025 | 16.71 | 16.4 | 16.4 | 16.86 | 16.37 | 16.58M |
| December 12, 2025 | 16.38 | 16.83 | 16.83 | 16.94 | 16.37 | 27.97M |
| December 11, 2025 | 16.44 | 16.42 | 16.42 | 16.64 | 16.36 | 14.01M |
| December 10, 2025 | 16.26 | 16.37 | 16.37 | 16.44 | 16.15 | 10.88M |
| December 09, 2025 | 16.15 | 16.26 | 16.26 | 16.44 | 16.11 | 11.73M |
| December 08, 2025 | 16.18 | 16.24 | 16.24 | 16.24 | 16.12 | 8.91M |
| December 05, 2025 | 15.97 | 16.16 | 16.16 | 16.17 | 15.8 | 8.5M |
| December 04, 2025 | 15.22 | 15.97 | 15.97 | 16.18 | 15.22 | 9.06M |
| December 03, 2025 | 16 | 15.84 | 15.84 | 16.09 | 15.73 | 7.52M |
| December 02, 2025 | 16.2 | 15.95 | 15.95 | 16.2 | 15.87 | 10.46M |
| December 01, 2025 | 15.48 | 16.2 | 16.2 | 16.42 | 15.48 | 31.68M |
| November 28, 2025 | 15.22 | 15.35 | 15.35 | 15.39 | 15.15 | 6.05M |
| November 27, 2025 | 15.17 | 15.29 | 15.29 | 15.4 | 15.17 | 7.56M |
| November 26, 2025 | 15.15 | 15.11 | 15.11 | 15.24 | 15.05 | 4.18M |
| November 25, 2025 | 15.18 | 15.16 | 15.16 | 15.28 | 15.13 | 6.71M |
| November 24, 2025 | 15.13 | 15.09 | 15.09 | 15.18 | 14.87 | 5.97M |
| November 21, 2025 | 15.04 | 15.02 | 15.02 | 15.16 | 14.8 | 9.48M |
| November 20, 2025 | 15.22 | 15.17 | 15.17 | 15.25 | 15.1 | 4.23M |
| November 19, 2025 | 15.23 | 15.14 | 15.14 | 15.31 | 15.01 | 7.14M |
| November 18, 2025 | 15.44 | 15.25 | 15.25 | 15.47 | 15.17 | 8.99M |
| November 17, 2025 | 15.6 | 15.48 | 15.48 | 15.63 | 15.42 | 7.85M |
| November 14, 2025 | 15.58 | 15.63 | 15.63 | 15.95 | 15.54 | 14.2M |
| November 13, 2025 | 15.49 | 15.57 | 15.57 | 15.63 | 15.41 | 6M |
| November 12, 2025 | 15.74 | 15.48 | 15.48 | 15.77 | 15.43 | 9.05M |
| November 11, 2025 | 15.77 | 15.74 | 15.74 | 15.87 | 15.66 | 6.93M |
| November 10, 2025 | 15.73 | 15.7 | 15.7 | 15.77 | 15.53 | 8.44M |
| November 07, 2025 | 15.94 | 15.68 | 15.68 | 15.95 | 15.65 | 13.62M |
| November 06, 2025 | 15.89 | 15.99 | 15.99 | 16.05 | 15.76 | 9.69M |
| November 05, 2025 | 15.86 | 15.81 | 15.81 | 15.99 | 15.81 | 9.79M |
| November 04, 2025 | 16.27 | 16.03 | 16.03 | 16.27 | 15.93 | 8.99M |
| November 03, 2025 | 16.17 | 16.33 | 16.33 | 16.38 | 16 | 9.32M |
| October 31, 2025 | 16.09 | 16.15 | 16.15 | 16.38 | 16.03 | 8.44M |
| October 30, 2025 | 16.3 | 16.08 | 16.08 | 16.3 | 16.06 | 11.39M |
| October 29, 2025 | 16.23 | 16.46 | 16.46 | 16.46 | 16.2 | 8.54M |
| October 28, 2025 | 16.32 | 16.22 | 16.22 | 16.4 | 16.17 | 8M |
| October 27, 2025 | 16.39 | 16.38 | 16.38 | 16.51 | 16.32 | 10.75M |
| October 24, 2025 | 16.27 | 16.29 | 16.29 | 16.76 | 16.27 | 15.96M |
| October 23, 2025 | 15.87 | 15.9 | 15.9 | 15.96 | 15.62 | 9.4M |
| October 22, 2025 | 16.25 | 15.97 | 15.97 | 16.25 | 15.94 | 10.3M |
| October 21, 2025 | 16.28 | 16.26 | 16.26 | 16.34 | 16.18 | 7.99M |
| October 20, 2025 | 16 | 16.25 | 16.25 | 16.33 | 15.97 | 11.34M |
| October 17, 2025 | 16.38 | 15.84 | 15.84 | 16.41 | 15.8 | 14.62M |
| October 16, 2025 | 16.53 | 16.39 | 16.39 | 16.67 | 16.3 | 8.54M |
| October 15, 2025 | 16.47 | 16.62 | 16.62 | 16.64 | 16.1 | 12.43M |
| October 14, 2025 | 17.66 | 16.41 | 16.41 | 17.66 | 16.3 | 17.67M |
| October 13, 2025 | 16.68 | 16.9 | 16.9 | 16.95 | 16.34 | 19.41M |
| October 10, 2025 | 17.66 | 17.35 | 17.35 | 17.78 | 17.31 | 16.27M |
| October 09, 2025 | 17.52 | 17.68 | 17.68 | 17.8 | 17.35 | 17.84M |
| September 30, 2025 | 17.66 | 17.45 | 17.45 | 17.67 | 17.32 | 15.44M |
| September 29, 2025 | 17.65 | 17.6 | 17.6 | 17.7 | 17.41 | 16.26M |
| September 26, 2025 | 17.91 | 17.59 | 17.59 | 17.94 | 17.52 | 17.79M |
| September 25, 2025 | 18.12 | 18.01 | 18.01 | 18.25 | 17.9 | 21.43M |
| September 24, 2025 | 17.75 | 18.18 | 18.18 | 18.6 | 17.55 | 37.22M |