16.55
+0.28(+1.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 16.29 | 16.55 | 16.55 | 16.61 | 16.25 | 10.77M |
| December 24, 2025 | 16 | 16.27 | 16.27 | 16.35 | 15.9 | 10.14M |
| December 23, 2025 | 15.9 | 16.03 | 16.03 | 16.19 | 15.8 | 8.72M |
| December 22, 2025 | 15.79 | 15.86 | 15.86 | 15.99 | 15.68 | 5.68M |
| December 19, 2025 | 15.42 | 15.64 | 15.64 | 15.69 | 15.42 | 5.52M |
| December 18, 2025 | 15.5 | 15.39 | 15.39 | 15.69 | 15.37 | 4.88M |
| December 17, 2025 | 15.3 | 15.59 | 15.59 | 15.65 | 15.21 | 6.06M |
| December 16, 2025 | 15.65 | 15.3 | 15.3 | 15.68 | 15.23 | 6.67M |
| December 15, 2025 | 15.77 | 15.7 | 15.7 | 15.97 | 15.69 | 5M |
| December 12, 2025 | 15.98 | 15.88 | 15.88 | 16 | 15.8 | 5.98M |
| December 11, 2025 | 16.18 | 15.92 | 15.92 | 16.3 | 15.92 | 6.33M |
| December 10, 2025 | 16.1 | 16.25 | 16.25 | 16.34 | 16.08 | 5.95M |
| December 09, 2025 | 16.16 | 16.19 | 16.19 | 16.27 | 16.12 | 6.21M |
| December 08, 2025 | 16.19 | 16.24 | 16.24 | 16.36 | 16.12 | 7.11M |
| December 05, 2025 | 15.81 | 16.19 | 16.19 | 16.19 | 15.65 | 8.06M |
| December 04, 2025 | 16.19 | 15.8 | 15.8 | 16.19 | 15.72 | 10.27M |
| December 03, 2025 | 16.4 | 16.19 | 16.19 | 16.5 | 16.1 | 7.92M |
| December 02, 2025 | 16.6 | 16.39 | 16.39 | 16.64 | 16.36 | 9.12M |
| December 01, 2025 | 16.92 | 16.72 | 16.72 | 17.18 | 16.65 | 12.51M |
| November 28, 2025 | 16.61 | 16.91 | 16.91 | 16.91 | 16.54 | 12.11M |
| November 27, 2025 | 16.49 | 16.65 | 16.65 | 16.97 | 16.43 | 14.3M |
| November 26, 2025 | 16.89 | 16.49 | 16.49 | 16.97 | 16.46 | 13.36M |
| November 25, 2025 | 17 | 16.91 | 16.91 | 17.23 | 16.7 | 15.42M |
| November 24, 2025 | 17.02 | 17.11 | 17.11 | 17.59 | 16 | 21.56M |
| November 21, 2025 | 18.26 | 17.14 | 17.14 | 18.42 | 17.14 | 22.41M |
| November 20, 2025 | 18.97 | 19.04 | 19.04 | 19.7 | 18.81 | 26.84M |
| November 19, 2025 | 19.82 | 18.91 | 18.91 | 20.45 | 18.76 | 35.52M |
| November 18, 2025 | 21.8 | 20.8 | 20.8 | 22.6 | 19.97 | 58.93M |
| November 17, 2025 | 20 | 20.99 | 20.99 | 21.19 | 19.41 | 55.22M |
| November 14, 2025 | 18.65 | 20.75 | 20.75 | 20.75 | 18.3 | 48.29M |
| November 13, 2025 | 17.61 | 18.86 | 18.86 | 19.1 | 17.61 | 30.36M |
| November 12, 2025 | 17.7 | 17.99 | 17.99 | 18.03 | 17.5 | 11.02M |
| November 11, 2025 | 17.73 | 17.8 | 17.8 | 18.07 | 17.62 | 9.5M |
| November 10, 2025 | 17.75 | 17.72 | 17.72 | 17.9 | 17.53 | 7.89M |
| November 07, 2025 | 17.61 | 17.72 | 17.72 | 18 | 17.36 | 12.22M |
| November 06, 2025 | 17.71 | 17.55 | 17.55 | 17.84 | 17.26 | 11.4M |
| November 05, 2025 | 16.89 | 17.51 | 17.51 | 17.57 | 16.78 | 12.59M |
| November 04, 2025 | 17.45 | 17.06 | 17.06 | 17.45 | 16.85 | 11.88M |
| November 03, 2025 | 18 | 17.46 | 17.46 | 18.4 | 17.28 | 15.7M |
| October 31, 2025 | 17.72 | 18.1 | 18.1 | 18.45 | 17.72 | 17.56M |
| October 30, 2025 | 18.2 | 17.77 | 17.77 | 18.29 | 17.77 | 16.98M |
| October 29, 2025 | 17.44 | 18.17 | 18.17 | 18.24 | 17.16 | 24.92M |
| October 28, 2025 | 17.45 | 17.54 | 17.54 | 17.81 | 17.21 | 13.08M |
| October 27, 2025 | 17.55 | 17.51 | 17.51 | 17.67 | 17.35 | 11.24M |
| October 24, 2025 | 18 | 17.51 | 17.51 | 18.01 | 17.5 | 13.91M |
| October 23, 2025 | 17.3 | 17.61 | 17.61 | 17.62 | 17.08 | 15.11M |
| October 22, 2025 | 17.16 | 17.16 | 17.16 | 17.38 | 17.07 | 7.56M |
| October 21, 2025 | 17.32 | 17.28 | 17.28 | 17.32 | 16.96 | 10.36M |
| October 20, 2025 | 16.93 | 17.31 | 17.31 | 17.43 | 16.93 | 12.68M |
| October 17, 2025 | 16.93 | 16.85 | 16.85 | 17.14 | 16.74 | 10.55M |
| October 16, 2025 | 17.69 | 16.91 | 16.91 | 17.69 | 16.87 | 17.5M |
| October 15, 2025 | 17.33 | 17.9 | 17.9 | 18.01 | 16.39 | 19.85M |
| October 14, 2025 | 18.05 | 17.7 | 17.7 | 18.26 | 17.67 | 24.97M |
| October 13, 2025 | 17.75 | 18.73 | 18.73 | 18.89 | 17.55 | 17.46M |
| October 10, 2025 | 20.14 | 19.01 | 19.01 | 20.15 | 18.91 | 24.16M |
| October 09, 2025 | 19.73 | 19.99 | 19.99 | 20.28 | 19.57 | 36.81M |
| September 30, 2025 | 20.44 | 19.4 | 19.4 | 20.44 | 19.32 | 33.04M |
| September 29, 2025 | 18.2 | 18.58 | 18.58 | 18.79 | 18.2 | 12.52M |
| September 26, 2025 | 18.4 | 18.31 | 18.31 | 18.65 | 18.22 | 16.21M |
| September 25, 2025 | 18.65 | 18.58 | 18.58 | 18.79 | 18.45 | 13.4M |