16.19
+0.2(+1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.98 | 16.19 | 16.19 | 16.2 | 15.91 | 11.02M |
| December 24, 2025 | 15.91 | 15.99 | 15.99 | 16 | 15.8 | 8.29M |
| December 23, 2025 | 16.07 | 15.95 | 15.95 | 16.12 | 15.86 | 10.15M |
| December 22, 2025 | 16.18 | 16.07 | 16.07 | 16.21 | 16.01 | 13.11M |
| December 19, 2025 | 15.83 | 16.21 | 16.21 | 16.34 | 15.69 | 20.97M |
| December 18, 2025 | 15.67 | 15.92 | 15.92 | 16.38 | 15.67 | 24.92M |
| December 17, 2025 | 15.42 | 15.58 | 15.58 | 15.68 | 15.31 | 12.69M |
| December 16, 2025 | 15.87 | 15.41 | 15.41 | 15.88 | 15.4 | 11.41M |
| December 15, 2025 | 15.63 | 15.9 | 15.9 | 16.05 | 15.6 | 12.73M |
| December 12, 2025 | 15.52 | 15.63 | 15.63 | 15.79 | 15.52 | 11.12M |
| December 11, 2025 | 16 | 15.59 | 15.59 | 16.02 | 15.58 | 15.33M |
| December 10, 2025 | 15.87 | 16 | 16 | 16.02 | 15.78 | 12.04M |
| December 09, 2025 | 16.06 | 15.94 | 15.94 | 16.23 | 15.92 | 14.69M |
| December 08, 2025 | 16.07 | 16.14 | 16.14 | 16.24 | 16.06 | 18.89M |
| December 05, 2025 | 16.27 | 16.38 | 16.38 | 16.42 | 15.97 | 11.15M |
| December 04, 2025 | 16.5 | 16.4 | 16.4 | 16.62 | 16.3 | 8.05M |
| December 03, 2025 | 16.8 | 16.62 | 16.62 | 16.9 | 16.52 | 7.98M |
| December 02, 2025 | 16.92 | 16.8 | 16.8 | 16.97 | 16.74 | 7.42M |
| December 01, 2025 | 17.01 | 17 | 17 | 17.25 | 16.87 | 12.78M |
| November 28, 2025 | 16.5 | 16.95 | 16.95 | 16.98 | 16.32 | 17.98M |
| November 27, 2025 | 16.38 | 16.45 | 16.45 | 16.75 | 16.34 | 10.93M |
| November 26, 2025 | 16.47 | 16.38 | 16.38 | 16.55 | 16.36 | 8.95M |
| November 25, 2025 | 16.3 | 16.5 | 16.5 | 16.56 | 16.18 | 12.42M |
| November 24, 2025 | 16.53 | 16.25 | 16.25 | 16.65 | 15.91 | 21.07M |
| November 21, 2025 | 17.61 | 16.53 | 16.53 | 17.68 | 16.51 | 25.72M |
| November 20, 2025 | 18.66 | 17.78 | 17.78 | 18.66 | 17.75 | 24.08M |
| November 19, 2025 | 18.75 | 18.5 | 18.5 | 19.06 | 18.11 | 25.99M |
| November 18, 2025 | 18.8 | 18.93 | 18.93 | 20.03 | 18.52 | 30.71M |
| November 17, 2025 | 19.62 | 18.66 | 18.66 | 19.83 | 18.63 | 26.89M |
| November 14, 2025 | 19.62 | 18.98 | 18.98 | 19.93 | 18.96 | 34.1M |
| November 13, 2025 | 18.22 | 19.99 | 19.99 | 20.46 | 18.22 | 50.67M |
| November 12, 2025 | 19.04 | 19.24 | 19.24 | 19.35 | 18.62 | 28.4M |
| November 11, 2025 | 18.85 | 19.02 | 19.02 | 19.2 | 18.75 | 21.52M |
| November 10, 2025 | 18.36 | 18.92 | 18.92 | 19.06 | 18.08 | 25.85M |
| November 07, 2025 | 18.22 | 18.38 | 18.38 | 18.95 | 18.17 | 20.79M |
| November 06, 2025 | 18.09 | 18.22 | 18.22 | 18.29 | 18.01 | 11.97M |
| November 05, 2025 | 17.8 | 18.1 | 18.1 | 18.23 | 17.77 | 11.04M |
| November 04, 2025 | 18.41 | 18.08 | 18.08 | 18.45 | 17.95 | 12.37M |
| November 03, 2025 | 18.68 | 18.41 | 18.41 | 18.72 | 18.07 | 20.54M |
| October 31, 2025 | 19 | 18.78 | 18.78 | 19.17 | 18.66 | 21.46M |
| October 30, 2025 | 19.38 | 18.89 | 18.89 | 19.39 | 18.87 | 19.46M |
| October 29, 2025 | 18.8 | 19.38 | 19.38 | 19.57 | 18.6 | 30.81M |
| October 28, 2025 | 18.8 | 18.81 | 18.81 | 18.93 | 18.6 | 17.36M |
| October 27, 2025 | 18.29 | 18.79 | 18.79 | 18.94 | 18.25 | 24.67M |
| October 24, 2025 | 18.21 | 18.18 | 18.18 | 18.23 | 18.07 | 11.66M |
| October 23, 2025 | 18.87 | 18.15 | 18.15 | 18.87 | 17.74 | 17.26M |
| October 22, 2025 | 18.7 | 18.21 | 18.21 | 18.86 | 18.19 | 18.82M |
| October 21, 2025 | 18.66 | 18.56 | 18.56 | 18.67 | 18.38 | 18.35M |
| October 20, 2025 | 18.59 | 18.8 | 18.8 | 18.85 | 18.31 | 20.13M |
| October 17, 2025 | 18.87 | 18.65 | 18.65 | 19.28 | 18.5 | 25.34M |
| October 16, 2025 | 19.43 | 18.8 | 18.8 | 19.57 | 18.75 | 34.28M |
| October 15, 2025 | 20.68 | 19.7 | 19.7 | 20.68 | 19.55 | 47.65M |
| October 14, 2025 | 20.35 | 20.73 | 20.73 | 21.5 | 19.28 | 75.55M |
| October 13, 2025 | 18.33 | 20.8 | 20.8 | 20.98 | 18.28 | 69.89M |
| October 10, 2025 | 18.6 | 19.3 | 19.3 | 19.56 | 18.58 | 58.51M |
| October 09, 2025 | 17.88 | 18.03 | 18.03 | 18.11 | 17.55 | 18.71M |
| September 30, 2025 | 17.76 | 17.86 | 17.86 | 18.11 | 17.76 | 14.26M |
| September 29, 2025 | 17.47 | 17.85 | 17.85 | 17.92 | 17.13 | 17.92M |
| September 26, 2025 | 17.4 | 17.54 | 17.54 | 17.87 | 17.33 | 16.25M |
| September 25, 2025 | 17.65 | 17.45 | 17.45 | 17.98 | 17.45 | 16.28M |