16.42
+0.16(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 16.26 | 16.42 | 16.42 | 16.45 | 16.2 | 1.51M |
| December 24, 2025 | 15.95 | 16.26 | 16.26 | 16.29 | 15.93 | 1.89M |
| December 23, 2025 | 16.11 | 15.97 | 15.97 | 16.21 | 15.93 | 1.55M |
| December 22, 2025 | 16.16 | 16.18 | 16.18 | 16.3 | 16.09 | 1.61M |
| December 19, 2025 | 16.23 | 16.15 | 16.15 | 16.27 | 16.13 | 1.54M |
| December 18, 2025 | 15.8 | 16.15 | 16.15 | 16.3 | 15.67 | 2.92M |
| December 17, 2025 | 15.88 | 15.86 | 15.86 | 15.97 | 15.41 | 3M |
| December 16, 2025 | 15.96 | 15.88 | 15.88 | 16.01 | 15.65 | 2.78M |
| December 15, 2025 | 16 | 16.01 | 16.01 | 16.2 | 15.86 | 1.74M |
| December 12, 2025 | 16.37 | 16.01 | 16.01 | 16.48 | 16.01 | 3.1M |
| December 11, 2025 | 16.83 | 16.32 | 16.32 | 16.86 | 16.31 | 2.8M |
| December 10, 2025 | 16.9 | 16.79 | 16.79 | 17.01 | 16.64 | 2.81M |
| December 09, 2025 | 17.24 | 17.01 | 17.01 | 17.29 | 16.98 | 2.85M |
| December 08, 2025 | 17.1 | 17.32 | 17.32 | 17.84 | 16.97 | 4.5M |
| December 05, 2025 | 16.88 | 17.02 | 17.02 | 17.18 | 16.62 | 1.91M |
| December 04, 2025 | 16.93 | 16.8 | 16.8 | 17.06 | 16.71 | 1.71M |
| December 03, 2025 | 17.27 | 16.99 | 16.99 | 17.38 | 16.91 | 2.47M |
| December 02, 2025 | 17.29 | 17.25 | 17.25 | 17.36 | 17.14 | 1.95M |
| December 01, 2025 | 16.99 | 17.29 | 17.29 | 17.53 | 16.93 | 3.17M |
| November 28, 2025 | 16.86 | 16.91 | 16.91 | 16.95 | 16.68 | 1.48M |
| November 27, 2025 | 16.75 | 16.81 | 16.81 | 16.94 | 16.67 | 1.58M |
| November 26, 2025 | 17.04 | 16.75 | 16.75 | 17.19 | 16.74 | 1.89M |
| November 25, 2025 | 16.94 | 16.98 | 16.98 | 17.22 | 16.86 | 2.08M |
| November 24, 2025 | 16.55 | 16.86 | 16.86 | 16.9 | 16.43 | 2.44M |
| November 21, 2025 | 16.78 | 16.37 | 16.37 | 17.02 | 16.25 | 2.76M |
| November 20, 2025 | 17.1 | 16.94 | 16.94 | 17.13 | 16.78 | 1.67M |
| November 19, 2025 | 17.33 | 16.92 | 16.92 | 17.41 | 16.86 | 2.76M |
| November 18, 2025 | 17.23 | 17.31 | 17.31 | 17.4 | 17.15 | 2.13M |
| November 17, 2025 | 17.47 | 17.25 | 17.25 | 17.55 | 17.22 | 2.4M |
| November 14, 2025 | 17.31 | 17.43 | 17.43 | 17.59 | 17.27 | 2.67M |
| November 13, 2025 | 17.27 | 17.31 | 17.31 | 17.35 | 17.13 | 1.62M |
| November 12, 2025 | 17.36 | 17.3 | 17.3 | 17.36 | 17.15 | 1.7M |
| November 11, 2025 | 17.31 | 17.31 | 17.31 | 17.37 | 17.22 | 1.49M |
| November 10, 2025 | 17.21 | 17.31 | 17.31 | 17.36 | 17.17 | 1.57M |
| November 07, 2025 | 17.29 | 17.21 | 17.21 | 17.38 | 17.13 | 1.54M |
| November 06, 2025 | 17.29 | 17.29 | 17.29 | 17.34 | 17.16 | 1.55M |
| November 05, 2025 | 17.02 | 17.28 | 17.28 | 17.36 | 17 | 2.23M |
| November 04, 2025 | 17.12 | 17.14 | 17.14 | 17.2 | 17.03 | 1.6M |
| November 03, 2025 | 16.97 | 17.18 | 17.18 | 17.19 | 16.91 | 2.01M |
| October 31, 2025 | 16.87 | 16.96 | 16.96 | 17.03 | 16.73 | 1.82M |
| October 30, 2025 | 16.93 | 16.75 | 16.75 | 16.93 | 16.68 | 1.96M |
| October 29, 2025 | 17.17 | 16.89 | 16.89 | 17.19 | 16.83 | 2.83M |
| October 28, 2025 | 17.19 | 17.22 | 17.22 | 17.33 | 17.1 | 1.64M |
| October 27, 2025 | 17.32 | 17.22 | 17.22 | 17.37 | 17.12 | 2.27M |
| October 24, 2025 | 17.11 | 17.27 | 17.27 | 17.27 | 17 | 2.17M |
| October 23, 2025 | 16.88 | 17.03 | 17.03 | 17.04 | 16.73 | 1.74M |
| October 22, 2025 | 16.85 | 16.89 | 16.89 | 17.03 | 16.74 | 1.9M |
| October 21, 2025 | 16.54 | 16.86 | 16.86 | 16.88 | 16.54 | 2.31M |
| October 20, 2025 | 16.64 | 16.56 | 16.56 | 16.93 | 16.46 | 1.84M |
| October 17, 2025 | 16.69 | 16.31 | 16.31 | 16.75 | 16.3 | 2.35M |
| October 16, 2025 | 16.97 | 16.73 | 16.73 | 17 | 16.71 | 1.66M |
| October 15, 2025 | 16.75 | 16.97 | 16.97 | 17 | 16.71 | 2.25M |
| October 14, 2025 | 16.97 | 16.75 | 16.75 | 17.06 | 16.66 | 2.82M |
| October 13, 2025 | 16.55 | 16.85 | 16.85 | 16.96 | 16.23 | 3.17M |
| October 10, 2025 | 17.29 | 17.17 | 17.17 | 17.29 | 17.07 | 2.23M |
| October 09, 2025 | 17.2 | 17.25 | 17.25 | 17.28 | 16.98 | 2.56M |
| September 30, 2025 | 17.24 | 17.17 | 17.17 | 17.3 | 17.12 | 1.63M |
| September 29, 2025 | 17.14 | 17.21 | 17.21 | 17.29 | 16.94 | 2.04M |
| September 26, 2025 | 17.24 | 17.17 | 17.17 | 17.41 | 17.03 | 2.35M |
| September 25, 2025 | 17.42 | 17.33 | 17.33 | 17.6 | 17.31 | 2.29M |