16.08
+0.23(+1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.84 | 16.08 | 16.08 | 16.1 | 15.81 | 3.37M |
| December 24, 2025 | 15.58 | 15.85 | 15.85 | 15.88 | 15.58 | 3M |
| December 23, 2025 | 15.87 | 15.63 | 15.63 | 15.9 | 15.61 | 2.45M |
| December 22, 2025 | 15.8 | 15.82 | 15.82 | 15.95 | 15.79 | 2.56M |
| December 19, 2025 | 15.8 | 15.85 | 15.85 | 15.95 | 15.66 | 4.41M |
| December 18, 2025 | 15.58 | 15.9 | 15.9 | 16.24 | 15.58 | 5.06M |
| December 17, 2025 | 15.55 | 15.72 | 15.72 | 15.75 | 15.38 | 3.58M |
| December 16, 2025 | 15.91 | 15.56 | 15.56 | 15.92 | 15.53 | 3.8M |
| December 15, 2025 | 16.16 | 15.95 | 15.95 | 16.17 | 15.94 | 4.84M |
| December 12, 2025 | 16.37 | 16.4 | 16.4 | 16.54 | 16.22 | 7.33M |
| December 11, 2025 | 16.73 | 16.66 | 16.66 | 17.32 | 16.41 | 8.91M |
| December 10, 2025 | 16.51 | 16.76 | 16.76 | 16.88 | 16.45 | 4.69M |
| December 09, 2025 | 16.51 | 16.65 | 16.65 | 17.14 | 16.51 | 6.53M |
| December 08, 2025 | 16.46 | 16.66 | 16.66 | 16.77 | 16.45 | 5.15M |
| December 05, 2025 | 16.22 | 16.48 | 16.48 | 16.66 | 15.95 | 6.25M |
| December 04, 2025 | 16.7 | 16.19 | 16.19 | 16.73 | 16.18 | 5.65M |
| December 03, 2025 | 17.18 | 16.65 | 16.65 | 17.19 | 16.58 | 6.57M |
| December 02, 2025 | 17.4 | 17.12 | 17.12 | 17.4 | 17.1 | 5.49M |
| December 01, 2025 | 17 | 17.43 | 17.43 | 17.67 | 17 | 10.73M |
| November 28, 2025 | 16.91 | 17.06 | 17.06 | 17.12 | 16.85 | 3.13M |
| November 27, 2025 | 17.09 | 16.97 | 16.97 | 17.17 | 16.85 | 3.7M |
| November 26, 2025 | 17.25 | 17.1 | 17.1 | 17.5 | 17.04 | 5.1M |
| November 25, 2025 | 17.05 | 17.37 | 17.37 | 17.45 | 17.01 | 7.77M |
| November 24, 2025 | 16.46 | 17.05 | 17.05 | 17.14 | 16.35 | 7.09M |
| November 21, 2025 | 16.9 | 16.46 | 16.46 | 17.08 | 16.37 | 6.44M |
| November 20, 2025 | 17.15 | 16.94 | 16.94 | 17.24 | 16.86 | 4.36M |
| November 19, 2025 | 17.58 | 17.1 | 17.1 | 17.63 | 17.04 | 5.53M |
| November 18, 2025 | 17.31 | 17.51 | 17.51 | 17.66 | 17.28 | 6.81M |
| November 17, 2025 | 17.06 | 17.4 | 17.4 | 17.47 | 17.05 | 5.55M |
| November 14, 2025 | 17.18 | 17.07 | 17.07 | 17.28 | 17.06 | 4.44M |
| November 13, 2025 | 17.16 | 17.31 | 17.31 | 17.38 | 17.01 | 4.78M |
| November 12, 2025 | 17.46 | 17.12 | 17.12 | 17.46 | 17.05 | 5.87M |
| November 11, 2025 | 17.46 | 17.45 | 17.45 | 17.86 | 17.31 | 6.79M |
| November 10, 2025 | 17.5 | 17.47 | 17.47 | 17.65 | 17.34 | 4.72M |
| November 07, 2025 | 17.46 | 17.31 | 17.31 | 17.48 | 17.3 | 3.86M |
| November 06, 2025 | 17.62 | 17.48 | 17.48 | 17.71 | 17.47 | 4.58M |
| November 05, 2025 | 17.66 | 17.68 | 17.68 | 17.82 | 17.53 | 3.96M |
| November 04, 2025 | 17.8 | 17.82 | 17.82 | 17.89 | 17.63 | 5.04M |
| November 03, 2025 | 17.67 | 17.88 | 17.88 | 17.95 | 17.52 | 8.55M |
| October 31, 2025 | 17.14 | 17.63 | 17.63 | 17.71 | 17.1 | 11.41M |
| October 30, 2025 | 17.19 | 17.16 | 17.16 | 17.49 | 17.09 | 8.34M |
| October 29, 2025 | 17.01 | 17.04 | 17.04 | 17.1 | 16.95 | 3.59M |
| October 28, 2025 | 17.22 | 17.11 | 17.11 | 17.26 | 17.04 | 3.54M |
| October 27, 2025 | 17.3 | 17.22 | 17.22 | 17.34 | 17.18 | 4.09M |
| October 24, 2025 | 17.11 | 17.2 | 17.2 | 17.3 | 17.1 | 3.89M |
| October 23, 2025 | 17.06 | 17.18 | 17.18 | 17.2 | 16.85 | 4.38M |
| October 22, 2025 | 17.22 | 17.14 | 17.14 | 17.31 | 17.1 | 3.95M |
| October 21, 2025 | 16.91 | 17.15 | 17.15 | 17.25 | 16.81 | 4.43M |
| October 20, 2025 | 16.93 | 16.84 | 16.84 | 16.96 | 16.73 | 3.42M |
| October 17, 2025 | 17.13 | 16.71 | 16.71 | 17.18 | 16.69 | 5.09M |
| October 16, 2025 | 17.38 | 17.13 | 17.13 | 17.38 | 17.1 | 4.05M |
| October 15, 2025 | 17.18 | 17.37 | 17.37 | 17.39 | 17 | 5.32M |
| October 14, 2025 | 17.48 | 17.08 | 17.08 | 17.56 | 17.06 | 5.83M |
| October 13, 2025 | 17 | 17.36 | 17.36 | 17.44 | 16.71 | 6.8M |
| October 10, 2025 | 17.9 | 17.71 | 17.71 | 17.99 | 17.71 | 6.89M |
| October 09, 2025 | 18.03 | 18.09 | 18.09 | 18.23 | 17.9 | 9.29M |
| September 30, 2025 | 18.32 | 18.3 | 18.3 | 18.55 | 18.02 | 9.86M |
| September 29, 2025 | 17.6 | 17.93 | 17.93 | 18.56 | 17.5 | 9.29M |
| September 26, 2025 | 18.02 | 17.67 | 17.67 | 18.13 | 17.67 | 8.05M |
| September 25, 2025 | 17.88 | 18.2 | 18.2 | 18.54 | 17.81 | 10.1M |