16.34
+0.05(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 04, 2025 | 17.1 | 17 | 17 | 17.28 | 16.76 | 4.19M |
| September 03, 2025 | 17.38 | 17.06 | 17.06 | 17.5 | 17 | 3.94M |
| September 02, 2025 | 17.65 | 17.35 | 17.35 | 17.67 | 17.3 | 4.95M |
| September 01, 2025 | 17.27 | 17.72 | 17.72 | 17.73 | 17.2 | 7.24M |
| August 29, 2025 | 17.22 | 17.27 | 17.27 | 17.45 | 17.18 | 5.39M |
| August 28, 2025 | 17.57 | 17.27 | 17.27 | 17.72 | 16.81 | 10.12M |
| August 27, 2025 | 18.16 | 17.6 | 17.6 | 18.27 | 17.58 | 10.98M |
| August 26, 2025 | 18.31 | 18.18 | 18.18 | 18.35 | 18.17 | 8.46M |
| August 25, 2025 | 18.48 | 18.4 | 18.4 | 18.51 | 18.15 | 10.11M |
| August 22, 2025 | 18.67 | 18.47 | 18.47 | 18.73 | 18.35 | 9.61M |
| August 21, 2025 | 18.6 | 18.66 | 18.66 | 18.78 | 18.44 | 10.36M |
| August 20, 2025 | 19 | 18.64 | 18.64 | 19 | 18.38 | 15.95M |
| August 19, 2025 | 18.17 | 19.08 | 19.08 | 19.32 | 18.11 | 26.93M |
| August 18, 2025 | 17.94 | 18.16 | 18.16 | 18.35 | 17.86 | 11.73M |
| August 15, 2025 | 17.87 | 17.94 | 17.94 | 17.94 | 17.7 | 7.86M |
| August 14, 2025 | 18.02 | 17.94 | 17.94 | 18.18 | 17.8 | 11.29M |
| August 13, 2025 | 17.9 | 18.01 | 18.01 | 18.11 | 17.71 | 12.16M |
| August 12, 2025 | 18.1 | 18 | 18 | 18.37 | 17.9 | 11.75M |
| August 11, 2025 | 17.83 | 18.06 | 18.06 | 18.1 | 17.7 | 11.52M |
| August 08, 2025 | 17.74 | 17.94 | 17.94 | 18.03 | 17.56 | 13.87M |