16.06
-0.11(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 16.14 | 16.06 | 16.06 | 16.17 | 15.8 | 7.11M |
| December 04, 2025 | 16.17 | 16.17 | 16.17 | 16.35 | 16.08 | 11.96M |
| December 03, 2025 | 15.78 | 16.18 | 16.18 | 16.56 | 15.6 | 15.26M |
| December 02, 2025 | 15.87 | 15.84 | 15.84 | 16.1 | 15.78 | 6.43M |
| December 01, 2025 | 15.69 | 16.01 | 16.01 | 16.12 | 15.5 | 8.76M |
| November 28, 2025 | 15.8 | 15.69 | 15.69 | 16.01 | 15.59 | 6.66M |
| November 27, 2025 | 15.85 | 15.88 | 15.88 | 16.03 | 15.73 | 8.45M |
| November 26, 2025 | 15.66 | 16.15 | 16.15 | 16.66 | 15.54 | 13.88M |
| November 25, 2025 | 15.8 | 15.77 | 15.77 | 15.91 | 15.63 | 7.97M |
| November 24, 2025 | 15.6 | 15.91 | 15.91 | 16 | 15.5 | 9.98M |
| November 21, 2025 | 15.95 | 15.79 | 15.79 | 16.23 | 15.62 | 13.26M |
| November 20, 2025 | 15.86 | 16.15 | 16.15 | 16.3 | 15.68 | 18.1M |
| November 19, 2025 | 15.18 | 15.85 | 15.85 | 16.75 | 15.06 | 21.02M |
| November 18, 2025 | 15.19 | 15.23 | 15.23 | 15.48 | 15.1 | 4.51M |
| November 17, 2025 | 15.42 | 15.21 | 15.21 | 15.56 | 15.18 | 3.86M |
| November 14, 2025 | 15.02 | 15.13 | 15.13 | 15.35 | 14.97 | 3.35M |
| November 13, 2025 | 14.98 | 15.02 | 15.02 | 15.07 | 14.96 | 1.8M |
| November 12, 2025 | 15.01 | 14.98 | 14.98 | 15.1 | 14.95 | 1.72M |
| November 11, 2025 | 15.17 | 15.11 | 15.11 | 15.19 | 15.08 | 1.98M |
| November 10, 2025 | 15.21 | 15.15 | 15.15 | 15.25 | 15.07 | 2.31M |
| November 07, 2025 | 15.01 | 15.2 | 15.2 | 15.37 | 14.91 | 5.01M |
| November 06, 2025 | 15.08 | 15 | 15 | 15.08 | 14.94 | 1.67M |
| November 05, 2025 | 14.96 | 15.03 | 15.03 | 15.09 | 14.95 | 1.62M |
| November 04, 2025 | 15.07 | 15.04 | 15.04 | 15.09 | 14.95 | 1.72M |
| November 03, 2025 | 15.12 | 15.07 | 15.07 | 15.12 | 14.95 | 1.58M |
| October 31, 2025 | 14.94 | 15.04 | 15.04 | 15.06 | 14.88 | 1.9M |
| October 30, 2025 | 15.4 | 14.87 | 14.87 | 15.4 | 14.83 | 2.49M |
| October 29, 2025 | 15.18 | 15.05 | 15.05 | 15.18 | 14.97 | 2.53M |
| October 28, 2025 | 15.21 | 15.18 | 15.18 | 15.3 | 15.09 | 2.22M |
| October 27, 2025 | 15.34 | 15.26 | 15.26 | 15.41 | 15.2 | 2.32M |
| October 24, 2025 | 15.4 | 15.19 | 15.19 | 15.41 | 15.17 | 3.41M |
| October 23, 2025 | 15.21 | 15.36 | 15.36 | 15.49 | 15.21 | 3.31M |
| October 22, 2025 | 15.14 | 15.3 | 15.3 | 15.56 | 15.1 | 4.7M |
| October 21, 2025 | 14.73 | 15.19 | 15.19 | 15.51 | 14.73 | 4.26M |
| October 20, 2025 | 14.84 | 14.73 | 14.73 | 14.87 | 14.66 | 2M |
| October 17, 2025 | 14.94 | 14.7 | 14.7 | 15.03 | 14.7 | 2.11M |
| October 16, 2025 | 15.25 | 14.91 | 14.91 | 15.28 | 14.91 | 2.95M |
| October 15, 2025 | 15.11 | 15.17 | 15.17 | 15.18 | 15.01 | 2.15M |
| October 14, 2025 | 15.38 | 15.1 | 15.1 | 15.44 | 15.1 | 3.03M |
| October 13, 2025 | 15 | 15.38 | 15.38 | 15.4 | 14.9 | 3.28M |
| October 10, 2025 | 15.56 | 15.49 | 15.49 | 15.64 | 15.45 | 2.45M |
| October 09, 2025 | 15.51 | 15.59 | 15.59 | 15.65 | 15.33 | 3.3M |
| September 30, 2025 | 15.7 | 15.51 | 15.51 | 15.72 | 15.5 | 2.72M |
| September 29, 2025 | 15.48 | 15.63 | 15.63 | 15.73 | 15.41 | 2.42M |
| September 26, 2025 | 15.92 | 15.51 | 15.51 | 15.99 | 15.5 | 4.68M |
| September 25, 2025 | 16.3 | 15.91 | 15.91 | 16.3 | 15.9 | 8.29M |
| September 24, 2025 | 16.01 | 16.4 | 16.4 | 16.5 | 15.95 | 10.67M |
| September 23, 2025 | 16.37 | 16.19 | 16.19 | 16.4 | 15.68 | 7.64M |
| September 22, 2025 | 15.51 | 16.29 | 16.29 | 16.29 | 15.51 | 10.87M |
| September 19, 2025 | 15.58 | 15.92 | 15.92 | 16.09 | 15.51 | 8.33M |
| September 18, 2025 | 15.76 | 15.57 | 15.57 | 15.98 | 15.46 | 5.8M |
| September 17, 2025 | 15.76 | 15.89 | 15.89 | 16.09 | 15.7 | 5.98M |
| September 16, 2025 | 15.61 | 15.72 | 15.72 | 15.72 | 15.55 | 3.64M |
| September 15, 2025 | 15.7 | 15.51 | 15.51 | 15.7 | 15.44 | 3.46M |
| September 12, 2025 | 15.58 | 15.71 | 15.71 | 15.82 | 15.55 | 4.93M |
| September 11, 2025 | 15.42 | 15.58 | 15.58 | 15.58 | 15.23 | 2.95M |
| September 10, 2025 | 15.56 | 15.42 | 15.42 | 15.57 | 15.35 | 2.27M |
| September 09, 2025 | 15.71 | 15.51 | 15.51 | 15.71 | 15.42 | 2.83M |
| September 08, 2025 | 15.56 | 15.7 | 15.7 | 15.7 | 15.54 | 2.86M |
| September 05, 2025 | 15.3 | 15.6 | 15.6 | 15.6 | 15.26 | 3.48M |