16.12
+0.06(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.93 | 16.06 | 16.06 | 16.12 | 15.78 | 4.22M |
| December 03, 2025 | 16.27 | 16.12 | 16.12 | 16.33 | 16.02 | 4.63M |
| December 02, 2025 | 16.28 | 16.28 | 16.28 | 16.4 | 16.2 | 5.36M |
| December 01, 2025 | 15.92 | 16.35 | 16.35 | 16.45 | 15.92 | 8.25M |
| November 28, 2025 | 15.93 | 15.97 | 15.97 | 16.04 | 15.81 | 4.54M |
| November 27, 2025 | 15.73 | 15.88 | 15.88 | 16.16 | 15.68 | 7.62M |
| November 26, 2025 | 15.58 | 15.81 | 15.81 | 16.4 | 15.52 | 10.97M |
| November 25, 2025 | 15.51 | 15.58 | 15.58 | 15.7 | 15.33 | 4.21M |
| November 24, 2025 | 15.25 | 15.37 | 15.37 | 15.45 | 15.09 | 4.46M |
| November 21, 2025 | 15.42 | 15.02 | 15.02 | 15.66 | 15 | 5.79M |
| November 20, 2025 | 15.77 | 15.66 | 15.66 | 16.11 | 15.6 | 6.09M |
| November 19, 2025 | 15.92 | 15.65 | 15.65 | 16.02 | 15.56 | 4.77M |
| November 18, 2025 | 16.21 | 15.93 | 15.93 | 16.29 | 15.81 | 6.5M |
| November 17, 2025 | 16.4 | 16.3 | 16.3 | 16.45 | 16.23 | 4.21M |
| November 14, 2025 | 16.34 | 16.22 | 16.22 | 16.37 | 16.16 | 3.47M |
| November 13, 2025 | 16.82 | 16.34 | 16.34 | 16.82 | 16.2 | 3.75M |
| November 12, 2025 | 16.32 | 16.36 | 16.36 | 16.45 | 16.18 | 4.01M |
| November 11, 2025 | 16.7 | 16.42 | 16.42 | 16.8 | 16.36 | 5.47M |
| November 10, 2025 | 16.82 | 16.71 | 16.71 | 16.98 | 16.55 | 6.21M |
| November 07, 2025 | 16.82 | 16.8 | 16.8 | 16.98 | 16.73 | 3.74M |
| November 06, 2025 | 16.9 | 17 | 17 | 17.07 | 16.77 | 3.95M |
| November 05, 2025 | 16.68 | 16.93 | 16.93 | 16.98 | 16.68 | 3.45M |
| November 04, 2025 | 17.12 | 16.93 | 16.93 | 17.12 | 16.83 | 4.2M |
| November 03, 2025 | 17.01 | 17.15 | 17.15 | 17.22 | 16.91 | 5.17M |
| October 31, 2025 | 17.08 | 17.1 | 17.1 | 17.24 | 16.98 | 5.49M |
| October 30, 2025 | 17.4 | 17.08 | 17.08 | 17.4 | 17.05 | 7.25M |
| October 29, 2025 | 17.32 | 17.42 | 17.42 | 17.52 | 17.28 | 7.2M |
| October 28, 2025 | 17.25 | 17.37 | 17.37 | 17.47 | 17.19 | 5.46M |
| October 27, 2025 | 17.38 | 17.36 | 17.36 | 17.49 | 17.14 | 7.89M |
| October 24, 2025 | 17.02 | 17.35 | 17.35 | 17.42 | 17 | 8.5M |
| October 23, 2025 | 16.87 | 16.98 | 16.98 | 17.02 | 16.65 | 4.85M |
| October 22, 2025 | 16.76 | 16.93 | 16.93 | 17.08 | 16.71 | 7.12M |
| October 21, 2025 | 16.89 | 16.85 | 16.85 | 17 | 16.62 | 11.44M |
| October 20, 2025 | 16.17 | 16.26 | 16.26 | 16.4 | 16.16 | 4.64M |
| October 17, 2025 | 16.5 | 16.03 | 16.03 | 16.59 | 16.02 | 6.29M |
| October 16, 2025 | 16.81 | 16.5 | 16.5 | 16.81 | 16.5 | 5.15M |
| October 15, 2025 | 16.66 | 16.78 | 16.78 | 16.8 | 16.41 | 5.94M |
| October 14, 2025 | 17.05 | 16.66 | 16.66 | 17.19 | 16.62 | 8.29M |
| October 13, 2025 | 16.2 | 17.05 | 17.05 | 17.12 | 16.08 | 9.65M |
| October 10, 2025 | 17.16 | 17.09 | 17.09 | 17.16 | 16.68 | 13.83M |
| October 09, 2025 | 17.48 | 17.14 | 17.14 | 18.05 | 17.01 | 15.35M |
| September 30, 2025 | 17.35 | 17 | 17 | 17.5 | 16.92 | 16.16M |
| September 29, 2025 | 17.88 | 17.35 | 17.35 | 18.15 | 17.26 | 14.28M |
| September 26, 2025 | 18.55 | 17.86 | 17.86 | 18.55 | 17.75 | 15.84M |
| September 25, 2025 | 18.41 | 18.58 | 18.58 | 18.85 | 18.38 | 16.58M |
| September 24, 2025 | 18.42 | 18.48 | 18.48 | 18.78 | 18.33 | 18.44M |
| September 23, 2025 | 17.66 | 18.6 | 18.6 | 18.68 | 17.5 | 30.59M |
| September 22, 2025 | 17.78 | 18.22 | 18.22 | 18.33 | 17.78 | 12.83M |
| September 19, 2025 | 17.85 | 17.8 | 17.8 | 18.21 | 17.63 | 13.91M |
| September 18, 2025 | 18.18 | 17.96 | 17.96 | 18.64 | 17.74 | 20.26M |
| September 17, 2025 | 18.33 | 18.35 | 18.35 | 18.71 | 18.25 | 17.21M |
| September 16, 2025 | 18.04 | 18.36 | 18.36 | 18.48 | 17.84 | 15.41M |
| September 15, 2025 | 17.98 | 18.07 | 18.07 | 18.73 | 17.8 | 21.81M |
| September 12, 2025 | 18.18 | 17.97 | 17.97 | 18.32 | 17.9 | 11.45M |
| September 11, 2025 | 17.66 | 18.12 | 18.12 | 18.33 | 17.39 | 13.41M |
| September 10, 2025 | 17.69 | 17.56 | 17.56 | 17.93 | 17.5 | 8.59M |
| September 09, 2025 | 18.28 | 17.69 | 17.69 | 18.4 | 17.66 | 12.61M |
| September 08, 2025 | 18.35 | 18.33 | 18.33 | 18.58 | 17.95 | 13.87M |
| September 05, 2025 | 18.11 | 18.47 | 18.47 | 18.47 | 17.9 | 12.71M |
| September 04, 2025 | 18.92 | 18 | 18 | 19.11 | 17.7 | 17.19M |