16.71
+0.13(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 16.19 | 16.71 | 16.71 | 16.9 | 16.19 | 5.33M |
| November 13, 2025 | 16.36 | 16.58 | 16.58 | 16.62 | 16.32 | 4.85M |
| November 12, 2025 | 16.53 | 16.35 | 16.35 | 16.53 | 16.27 | 4.08M |
| November 11, 2025 | 16.42 | 16.48 | 16.48 | 16.6 | 16.33 | 4.78M |
| November 10, 2025 | 16.34 | 16.5 | 16.5 | 16.5 | 16.28 | 4.18M |
| November 07, 2025 | 16.19 | 16.38 | 16.38 | 16.43 | 16.14 | 3.74M |
| November 06, 2025 | 16.3 | 16.27 | 16.27 | 16.39 | 16.23 | 3.47M |
| November 05, 2025 | 16.22 | 16.3 | 16.3 | 16.48 | 16.22 | 4.24M |
| November 04, 2025 | 15.9 | 16.37 | 16.37 | 16.4 | 15.9 | 3.44M |
| November 03, 2025 | 16.29 | 16.39 | 16.39 | 16.44 | 16.22 | 3.77M |
| October 31, 2025 | 15.9 | 16.3 | 16.3 | 16.5 | 15.89 | 6.85M |
| October 30, 2025 | 16.13 | 15.89 | 15.89 | 16.13 | 15.87 | 3.5M |
| October 29, 2025 | 16.3 | 16.13 | 16.13 | 16.3 | 16.03 | 4.28M |
| October 28, 2025 | 16.14 | 16.29 | 16.29 | 16.33 | 16.1 | 4.11M |
| October 27, 2025 | 16.3 | 16.22 | 16.22 | 16.33 | 16.1 | 4.24M |
| October 24, 2025 | 16.2 | 16.13 | 16.13 | 16.29 | 16.1 | 4.34M |
| October 23, 2025 | 16.06 | 16.17 | 16.17 | 16.25 | 15.96 | 6.37M |
| October 22, 2025 | 16.15 | 16.15 | 16.15 | 16.31 | 16.08 | 4.46M |
| October 21, 2025 | 15.95 | 16.15 | 16.15 | 16.19 | 15.87 | 6.82M |
| October 20, 2025 | 15.48 | 15.74 | 15.74 | 15.74 | 15.43 | 4.45M |
| October 17, 2025 | 15.58 | 15.34 | 15.34 | 15.84 | 15.34 | 5.22M |
| October 16, 2025 | 15.71 | 15.53 | 15.53 | 15.75 | 15.44 | 2.89M |
| October 15, 2025 | 15.65 | 15.76 | 15.76 | 15.77 | 15.46 | 3.97M |
| October 14, 2025 | 15.77 | 15.47 | 15.47 | 15.89 | 15.46 | 5.91M |
| October 13, 2025 | 15.29 | 15.53 | 15.53 | 15.6 | 14.93 | 4.93M |
| October 10, 2025 | 15.57 | 15.72 | 15.72 | 15.85 | 15.51 | 5.71M |
| October 09, 2025 | 16.08 | 15.88 | 15.88 | 16.16 | 15.72 | 5.45M |
| September 30, 2025 | 16.26 | 16.15 | 16.15 | 16.36 | 16.13 | 3.74M |
| September 29, 2025 | 16.22 | 16.26 | 16.26 | 16.55 | 15.97 | 4.91M |
| September 26, 2025 | 15.95 | 16.31 | 16.31 | 16.5 | 15.95 | 7.39M |
| September 25, 2025 | 15.82 | 16 | 16 | 16.4 | 15.79 | 7.6M |
| September 24, 2025 | 15.62 | 15.92 | 15.92 | 15.92 | 15.46 | 4.25M |
| September 23, 2025 | 15.95 | 15.62 | 15.62 | 16.01 | 15.2 | 7.1M |
| September 22, 2025 | 15.95 | 15.94 | 15.94 | 16.09 | 15.84 | 2.98M |
| September 19, 2025 | 16.2 | 16.01 | 16.01 | 16.3 | 15.88 | 4.93M |
| September 18, 2025 | 16.6 | 16.17 | 16.17 | 16.65 | 16.1 | 6.35M |
| September 17, 2025 | 16.6 | 16.64 | 16.64 | 16.72 | 16.44 | 4.29M |
| September 16, 2025 | 16.44 | 16.64 | 16.64 | 16.68 | 16.29 | 5.79M |
| September 15, 2025 | 16.32 | 16.44 | 16.44 | 16.54 | 16.16 | 4.82M |
| September 12, 2025 | 16.38 | 16.37 | 16.37 | 16.84 | 16.34 | 7.39M |
| September 11, 2025 | 16 | 16.36 | 16.36 | 16.37 | 15.7 | 8.89M |
| September 10, 2025 | 16.49 | 16.34 | 16.34 | 16.69 | 16.24 | 5.04M |
| September 09, 2025 | 16.77 | 16.5 | 16.5 | 16.77 | 16.41 | 5.62M |
| September 08, 2025 | 16.79 | 16.82 | 16.82 | 16.84 | 16.62 | 5.74M |
| September 05, 2025 | 16.62 | 16.82 | 16.82 | 16.82 | 16.39 | 6.38M |
| September 04, 2025 | 16.81 | 16.61 | 16.61 | 17.13 | 16.35 | 8.92M |
| September 03, 2025 | 18.55 | 16.91 | 16.91 | 18.55 | 16.84 | 15.11M |
| September 02, 2025 | 18.23 | 18.71 | 18.71 | 18.92 | 18.23 | 16.95M |
| September 01, 2025 | 18.36 | 18.23 | 18.23 | 18.36 | 18.09 | 7.03M |
| August 29, 2025 | 18.15 | 18.2 | 18.2 | 18.34 | 17.9 | 9.03M |
| August 28, 2025 | 18.5 | 18.09 | 18.09 | 18.54 | 17.42 | 13.43M |
| August 27, 2025 | 18.94 | 18.23 | 18.23 | 19.22 | 18.18 | 14.52M |
| August 26, 2025 | 18.89 | 18.83 | 18.83 | 19.15 | 18.67 | 11.18M |
| August 25, 2025 | 19.39 | 18.93 | 18.93 | 19.43 | 18.82 | 15.99M |
| August 22, 2025 | 19.55 | 19.19 | 19.19 | 19.65 | 19.06 | 16.56M |
| August 21, 2025 | 20 | 19.42 | 19.42 | 20.89 | 19.31 | 35.44M |
| August 20, 2025 | 17.59 | 19.35 | 19.35 | 19.35 | 17.43 | 21.49M |
| August 19, 2025 | 17.64 | 17.59 | 17.59 | 17.65 | 17.43 | 8.23M |
| August 18, 2025 | 17.75 | 17.77 | 17.77 | 18.02 | 17.62 | 13.09M |
| August 15, 2025 | 17.68 | 17.62 | 17.62 | 17.88 | 17.47 | 13.45M |