16.61
+0.11(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 15.88 | 16.5 | 16.5 | 16.58 | 15.88 | 6.91M |
| November 12, 2025 | 16.45 | 16.51 | 16.51 | 16.59 | 16.37 | 8.22M |
| November 11, 2025 | 16.35 | 16.43 | 16.43 | 16.49 | 16.27 | 7.76M |
| November 10, 2025 | 16.04 | 16.4 | 16.4 | 16.43 | 15.98 | 14.53M |
| November 07, 2025 | 15.88 | 16.04 | 16.04 | 16.1 | 15.81 | 9.11M |
| November 06, 2025 | 15.98 | 15.89 | 15.89 | 15.99 | 15.86 | 5.13M |
| November 05, 2025 | 15.76 | 15.95 | 15.95 | 16.03 | 15.76 | 5.95M |
| November 04, 2025 | 15.97 | 15.85 | 15.85 | 15.97 | 15.74 | 4.65M |
| November 03, 2025 | 15.98 | 16.01 | 16.01 | 16.03 | 15.85 | 5.11M |
| October 31, 2025 | 15.65 | 15.98 | 15.98 | 16.03 | 15.59 | 8.15M |
| October 30, 2025 | 15.88 | 15.76 | 15.76 | 15.94 | 15.75 | 5.34M |
| October 29, 2025 | 15.93 | 15.87 | 15.87 | 15.97 | 15.77 | 4.91M |
| October 28, 2025 | 16.07 | 15.92 | 15.92 | 16.07 | 15.9 | 4.35M |
| October 27, 2025 | 15.88 | 15.99 | 15.99 | 16.27 | 15.82 | 10.67M |
| October 24, 2025 | 15.94 | 15.87 | 15.87 | 15.98 | 15.84 | 4.29M |
| October 23, 2025 | 15.83 | 15.93 | 15.93 | 15.94 | 15.78 | 3.9M |
| October 22, 2025 | 15.87 | 15.84 | 15.84 | 15.99 | 15.83 | 2.95M |
| October 21, 2025 | 15.88 | 15.9 | 15.9 | 15.93 | 15.81 | 3.46M |
| October 20, 2025 | 15.79 | 15.86 | 15.86 | 15.86 | 15.66 | 4.5M |
| October 17, 2025 | 15.94 | 15.72 | 15.72 | 16.05 | 15.69 | 7.57M |
| October 16, 2025 | 16.01 | 15.82 | 15.82 | 16.09 | 15.79 | 5.54M |
| October 15, 2025 | 15.9 | 16.01 | 16.01 | 16.1 | 15.88 | 4.99M |
| October 14, 2025 | 15.68 | 15.95 | 15.95 | 16.09 | 15.68 | 10.78M |
| October 13, 2025 | 15.6 | 15.65 | 15.65 | 15.7 | 15.46 | 5.65M |
| October 10, 2025 | 15.8 | 15.91 | 15.91 | 15.97 | 15.73 | 5.04M |
| October 09, 2025 | 16 | 15.86 | 15.86 | 16.02 | 15.64 | 9.07M |
| September 30, 2025 | 15.83 | 15.83 | 15.83 | 15.96 | 15.79 | 3.64M |
| September 29, 2025 | 15.76 | 15.9 | 15.9 | 15.91 | 15.52 | 5.29M |
| September 26, 2025 | 15.72 | 15.76 | 15.76 | 15.82 | 15.65 | 4.71M |
| September 25, 2025 | 15.84 | 15.71 | 15.71 | 15.93 | 15.69 | 6.64M |
| September 24, 2025 | 16.21 | 15.92 | 15.92 | 16.21 | 15.69 | 5.5M |
| September 23, 2025 | 16 | 15.77 | 15.77 | 16 | 15.59 | 8.12M |
| September 22, 2025 | 16.25 | 16 | 16 | 16.25 | 15.96 | 5.91M |
| September 19, 2025 | 16.21 | 16.25 | 16.25 | 16.42 | 16.13 | 5.69M |
| September 18, 2025 | 16.51 | 16.2 | 16.2 | 16.53 | 16.09 | 9.25M |
| September 17, 2025 | 16.59 | 16.51 | 16.51 | 16.6 | 16.46 | 6.44M |
| September 16, 2025 | 16.5 | 16.61 | 16.61 | 16.63 | 16.41 | 6.34M |
| September 15, 2025 | 16.66 | 16.5 | 16.5 | 16.69 | 16.47 | 7.74M |
| September 12, 2025 | 16.75 | 16.69 | 16.69 | 16.91 | 16.64 | 7.87M |
| September 11, 2025 | 16.65 | 16.75 | 16.75 | 16.76 | 16.55 | 7.14M |
| September 10, 2025 | 16.69 | 16.68 | 16.68 | 16.72 | 16.59 | 5.15M |
| September 09, 2025 | 16.92 | 16.75 | 16.75 | 16.92 | 16.6 | 8.17M |
| September 08, 2025 | 16.81 | 16.92 | 16.92 | 16.99 | 16.76 | 9.61M |
| September 05, 2025 | 16.72 | 16.75 | 16.75 | 16.8 | 16.54 | 9.49M |
| September 04, 2025 | 16.41 | 16.68 | 16.68 | 16.77 | 16.37 | 12.53M |
| September 03, 2025 | 16.62 | 16.41 | 16.41 | 16.68 | 16.38 | 7.12M |
| September 02, 2025 | 16.75 | 16.59 | 16.59 | 16.82 | 16.48 | 9.88M |
| September 01, 2025 | 16.62 | 16.76 | 16.76 | 16.83 | 16.51 | 10.08M |
| August 29, 2025 | 16.78 | 16.62 | 16.62 | 16.94 | 16.6 | 12.29M |
| August 28, 2025 | 16.84 | 16.72 | 16.72 | 17.1 | 16.45 | 21.72M |
| August 27, 2025 | 16.87 | 16.92 | 16.92 | 17.33 | 16.71 | 35.13M |
| August 26, 2025 | 16.55 | 16.6 | 16.6 | 16.65 | 16.5 | 10.96M |
| August 25, 2025 | 16.44 | 16.59 | 16.59 | 16.67 | 16.35 | 15.03M |
| August 22, 2025 | 16.43 | 16.41 | 16.41 | 16.47 | 16.29 | 10.92M |
| August 21, 2025 | 16.48 | 16.43 | 16.43 | 16.53 | 16.35 | 10.12M |
| August 20, 2025 | 16.53 | 16.48 | 16.48 | 16.57 | 16.34 | 10.86M |
| August 19, 2025 | 16.08 | 16.49 | 16.49 | 16.5 | 16.05 | 18.97M |
| August 18, 2025 | 16.03 | 16.06 | 16.06 | 16.17 | 16 | 11.23M |
| August 15, 2025 | 15.92 | 16 | 16 | 16.04 | 15.9 | 6.64M |
| August 14, 2025 | 16.2 | 15.93 | 15.93 | 16.24 | 15.91 | 8.08M |