15.69
-0.27(-1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 16.14 | 15.69 | 15.69 | 16.14 | 15.61 | 2.87M |
| December 04, 2025 | 16.35 | 15.96 | 15.96 | 16.35 | 15.75 | 1.98M |
| December 03, 2025 | 16.22 | 16.08 | 16.08 | 16.32 | 15.99 | 2.2M |
| December 02, 2025 | 16.28 | 16.22 | 16.22 | 16.28 | 16.08 | 2.03M |
| December 01, 2025 | 16.2 | 16.29 | 16.29 | 16.35 | 16.17 | 1.71M |
| November 28, 2025 | 16.35 | 16.2 | 16.2 | 16.35 | 16.13 | 2M |
| November 27, 2025 | 16.32 | 16.37 | 16.37 | 16.38 | 16.16 | 2.22M |
| November 26, 2025 | 16.39 | 16.31 | 16.31 | 16.68 | 16.31 | 3.21M |
| November 25, 2025 | 16.13 | 16.37 | 16.37 | 16.42 | 16.02 | 2.86M |
| November 24, 2025 | 15.84 | 16.09 | 16.09 | 16.17 | 15.84 | 2.26M |
| November 21, 2025 | 16.28 | 15.8 | 15.8 | 16.44 | 15.8 | 3.99M |
| November 20, 2025 | 16.35 | 16.35 | 16.35 | 16.45 | 16.22 | 2.67M |
| November 19, 2025 | 16.6 | 16.34 | 16.34 | 16.69 | 16.31 | 2.96M |
| November 18, 2025 | 16.79 | 16.62 | 16.62 | 17.11 | 16.53 | 4.88M |
| November 17, 2025 | 17.32 | 16.85 | 16.85 | 17.32 | 16.79 | 6.94M |
| November 14, 2025 | 16.9 | 17.34 | 17.34 | 17.39 | 16.85 | 11.62M |
| November 13, 2025 | 16.82 | 16.98 | 16.98 | 17 | 16.6 | 6.54M |
| November 12, 2025 | 16.65 | 16.93 | 16.93 | 17.11 | 16.63 | 7.31M |
| November 11, 2025 | 16.51 | 16.61 | 16.61 | 16.62 | 16.35 | 2.61M |
| November 10, 2025 | 16.33 | 16.5 | 16.5 | 16.5 | 16.24 | 2.61M |
| November 07, 2025 | 16.3 | 16.34 | 16.34 | 16.44 | 16.23 | 2.09M |
| November 06, 2025 | 16.3 | 16.29 | 16.29 | 16.35 | 16.18 | 1.65M |
| November 05, 2025 | 16.14 | 16.3 | 16.3 | 16.32 | 16.14 | 1.5M |
| November 04, 2025 | 16.3 | 16.23 | 16.23 | 16.38 | 16.18 | 1.87M |
| November 03, 2025 | 16.37 | 16.38 | 16.38 | 16.44 | 16.23 | 2.25M |
| October 31, 2025 | 16.02 | 16.37 | 16.37 | 16.39 | 16.02 | 3.52M |
| October 30, 2025 | 16.24 | 16.02 | 16.02 | 16.25 | 16.02 | 3.25M |
| October 29, 2025 | 16.43 | 16.26 | 16.26 | 16.44 | 16.07 | 3.53M |
| October 28, 2025 | 16.91 | 16.52 | 16.52 | 17 | 16.5 | 5.57M |
| October 27, 2025 | 17 | 16.99 | 16.99 | 17.15 | 16.8 | 5.87M |
| October 24, 2025 | 17.26 | 17.14 | 17.14 | 17.41 | 16.91 | 7.9M |
| October 23, 2025 | 17.07 | 16.89 | 16.89 | 17.18 | 16.52 | 6.2M |
| October 22, 2025 | 16.8 | 17.09 | 17.09 | 17.28 | 16.71 | 6.32M |
| October 21, 2025 | 17.3 | 17.06 | 17.06 | 17.3 | 16.8 | 9.21M |
| October 20, 2025 | 16.61 | 16.77 | 16.77 | 16.78 | 16.45 | 3.64M |
| October 17, 2025 | 16.84 | 16.7 | 16.7 | 16.87 | 16.42 | 3.93M |
| October 16, 2025 | 16.88 | 16.84 | 16.84 | 16.92 | 16.59 | 5.65M |
| October 15, 2025 | 16.1 | 16.76 | 16.76 | 16.76 | 15.9 | 6.34M |
| October 14, 2025 | 16.3 | 16.36 | 16.36 | 16.39 | 16.22 | 2.97M |
| October 13, 2025 | 16.06 | 16.25 | 16.25 | 16.25 | 15.71 | 3.24M |
| October 10, 2025 | 16.16 | 16.44 | 16.44 | 16.5 | 16.16 | 3.52M |
| October 09, 2025 | 16.24 | 16.24 | 16.24 | 16.34 | 16.08 | 3.65M |
| September 30, 2025 | 16.27 | 16.32 | 16.32 | 16.36 | 16.16 | 2.12M |
| September 29, 2025 | 16.26 | 16.18 | 16.18 | 16.3 | 16.04 | 3.04M |
| September 26, 2025 | 16.52 | 16.29 | 16.29 | 16.52 | 16.29 | 2.51M |
| September 25, 2025 | 16.53 | 16.63 | 16.63 | 16.79 | 16.44 | 3.38M |
| September 24, 2025 | 16.35 | 16.53 | 16.53 | 16.67 | 16.19 | 3.53M |
| September 23, 2025 | 16.71 | 16.37 | 16.37 | 16.71 | 16.03 | 4.05M |
| September 22, 2025 | 16.73 | 16.69 | 16.69 | 16.94 | 16.6 | 2.43M |
| September 19, 2025 | 17.24 | 16.73 | 16.73 | 17.24 | 16.72 | 2.95M |
| September 18, 2025 | 17.18 | 17.02 | 17.02 | 17.23 | 16.87 | 4.18M |
| September 17, 2025 | 17.32 | 17.21 | 17.21 | 17.35 | 17.18 | 2.97M |
| September 16, 2025 | 17.1 | 17.37 | 17.37 | 17.4 | 17.08 | 4.15M |
| September 15, 2025 | 17.24 | 17.16 | 17.16 | 17.34 | 17.15 | 2.74M |
| September 12, 2025 | 17.24 | 17.34 | 17.34 | 17.46 | 17.08 | 5.57M |
| September 11, 2025 | 17.1 | 17.25 | 17.25 | 17.26 | 16.8 | 4.5M |
| September 10, 2025 | 17.16 | 17.15 | 17.15 | 17.36 | 17.09 | 2.73M |
| September 09, 2025 | 17.58 | 17.21 | 17.21 | 17.58 | 17.14 | 4.66M |
| September 08, 2025 | 17.1 | 17.58 | 17.54 | 17.58 | 17.1 | 5.26M |
| September 05, 2025 | 17.02 | 17.18 | 17.18 | 17.18 | 16.74 | 4.22M |