15.82
-0.33(-2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 16.09 | 15.82 | 15.82 | 16.17 | 15.75 | 4.3M |
| November 20, 2025 | 16.16 | 16.15 | 16.15 | 16.25 | 16.08 | 1.67M |
| November 19, 2025 | 16.38 | 16.15 | 16.15 | 16.41 | 16.1 | 2.35M |
| November 18, 2025 | 16.45 | 16.33 | 16.33 | 16.51 | 16.24 | 3.03M |
| November 17, 2025 | 16.64 | 16.45 | 16.45 | 16.68 | 16.43 | 3.29M |
| November 14, 2025 | 16.72 | 16.7 | 16.7 | 16.83 | 16.6 | 3.71M |
| November 13, 2025 | 16.7 | 16.72 | 16.72 | 16.74 | 16.56 | 2.47M |
| November 12, 2025 | 16.73 | 16.7 | 16.7 | 16.76 | 16.6 | 2.63M |
| November 11, 2025 | 16.74 | 16.73 | 16.73 | 16.87 | 16.67 | 3.57M |
| November 10, 2025 | 16.62 | 16.74 | 16.74 | 16.81 | 16.4 | 4.45M |
| November 07, 2025 | 16.67 | 16.62 | 16.62 | 16.72 | 16.61 | 2.86M |
| November 06, 2025 | 16.55 | 16.69 | 16.69 | 16.71 | 16.48 | 3.97M |
| November 05, 2025 | 16.4 | 16.57 | 16.57 | 16.62 | 16.35 | 3.9M |
| November 04, 2025 | 16.34 | 16.51 | 16.51 | 16.65 | 16.26 | 5.61M |
| November 03, 2025 | 16.39 | 16.34 | 16.34 | 16.4 | 16.17 | 3.36M |
| October 31, 2025 | 16.31 | 16.39 | 16.39 | 16.48 | 16.18 | 4.96M |
| October 30, 2025 | 16.1 | 16.29 | 16.29 | 16.42 | 15.9 | 8.45M |
| October 29, 2025 | 16.11 | 16.02 | 16.02 | 16.11 | 15.83 | 3.86M |
| October 28, 2025 | 16.1 | 16.08 | 16.08 | 16.17 | 15.96 | 2.97M |
| October 27, 2025 | 16.28 | 16.07 | 16.07 | 16.31 | 16 | 5.82M |
| October 24, 2025 | 16.1 | 16.18 | 16.18 | 16.18 | 16.05 | 2.6M |
| October 23, 2025 | 16.03 | 16.09 | 16.09 | 16.1 | 15.82 | 3.17M |
| October 22, 2025 | 16.1 | 16.02 | 16.02 | 16.19 | 16 | 2.77M |
| October 21, 2025 | 16.2 | 16.33 | 16.03 | 16.36 | 16.13 | 2.91M |
| October 20, 2025 | 16.16 | 16.14 | 15.84 | 16.26 | 16.07 | 2.9M |
| October 17, 2025 | 16.48 | 16.08 | 16.08 | 16.6 | 16.03 | 4.5M |
| October 16, 2025 | 16.69 | 16.54 | 16.54 | 16.7 | 16.48 | 2.87M |
| October 15, 2025 | 16.5 | 16.71 | 16.71 | 16.73 | 16.47 | 3.07M |
| October 14, 2025 | 16.69 | 16.47 | 16.47 | 16.76 | 16.42 | 3.4M |
| October 13, 2025 | 16.22 | 16.67 | 16.67 | 16.69 | 16.18 | 4.13M |
| October 10, 2025 | 16.85 | 16.89 | 16.89 | 17.06 | 16.8 | 4.16M |
| October 09, 2025 | 16.8 | 16.84 | 16.84 | 16.94 | 16.65 | 3.9M |
| September 30, 2025 | 16.7 | 16.67 | 16.67 | 16.74 | 16.61 | 3M |
| September 29, 2025 | 16.69 | 16.71 | 16.71 | 16.78 | 16.41 | 3.54M |
| September 26, 2025 | 16.86 | 16.65 | 16.65 | 16.86 | 16.65 | 3.85M |
| September 25, 2025 | 17.08 | 16.86 | 16.86 | 17.08 | 16.82 | 3.7M |
| September 24, 2025 | 17.22 | 17.01 | 17.01 | 17.22 | 16.71 | 3.81M |
| September 23, 2025 | 17.22 | 16.82 | 16.82 | 17.22 | 16.51 | 6.34M |
| September 22, 2025 | 17.22 | 17.14 | 17.14 | 17.22 | 16.84 | 4.86M |
| September 19, 2025 | 17.35 | 17.12 | 17.12 | 17.35 | 17.06 | 4.28M |
| September 18, 2025 | 17.55 | 17.22 | 17.22 | 17.75 | 17.06 | 11.9M |
| September 17, 2025 | 17.4 | 17.56 | 17.56 | 17.58 | 17.4 | 6.56M |
| September 16, 2025 | 17.32 | 17.48 | 17.48 | 17.55 | 17.14 | 6.84M |
| September 15, 2025 | 17.27 | 17.26 | 17.26 | 17.38 | 17.21 | 3.51M |
| September 12, 2025 | 17.35 | 17.28 | 17.28 | 17.36 | 17.21 | 4.7M |
| September 11, 2025 | 17.14 | 17.36 | 17.36 | 17.38 | 17.02 | 5.38M |
| September 10, 2025 | 17.09 | 17.13 | 17.13 | 17.19 | 17 | 4.06M |
| September 09, 2025 | 17.39 | 17.13 | 17.13 | 17.4 | 17.05 | 5.87M |
| September 08, 2025 | 17.24 | 17.5 | 17.5 | 17.59 | 17.08 | 9.9M |
| September 05, 2025 | 16.92 | 17.2 | 17.2 | 17.2 | 16.86 | 6.1M |
| September 04, 2025 | 16.89 | 16.94 | 16.94 | 16.95 | 16.71 | 5.93M |
| September 03, 2025 | 17.27 | 16.87 | 16.87 | 17.27 | 16.81 | 6.02M |
| September 02, 2025 | 17.44 | 17.15 | 17.15 | 17.55 | 17 | 7.21M |
| September 01, 2025 | 17.18 | 17.29 | 17.29 | 17.3 | 17.09 | 6.49M |
| August 29, 2025 | 17.28 | 17.18 | 17.18 | 17.4 | 17.17 | 6.45M |
| August 28, 2025 | 17.21 | 17.28 | 17.28 | 17.39 | 16.9 | 11.78M |
| August 27, 2025 | 17.83 | 17.4 | 17.4 | 17.9 | 17.4 | 11.18M |
| August 26, 2025 | 17.8 | 17.84 | 17.84 | 17.97 | 17.71 | 7.38M |
| August 25, 2025 | 17.97 | 17.87 | 17.87 | 18.01 | 17.75 | 11.97M |
| August 22, 2025 | 18.2 | 17.96 | 17.96 | 18.28 | 17.8 | 11.19M |