16.85
+0.13(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.94 | 16.72 | 16.72 | 16.79 | 15.94 | 15.33M |
| December 03, 2025 | 16.42 | 16.55 | 16.55 | 16.73 | 16.28 | 11.68M |
| December 02, 2025 | 16.51 | 16.44 | 16.44 | 16.74 | 16.42 | 8.39M |
| December 01, 2025 | 16.2 | 16.58 | 16.58 | 16.65 | 16.19 | 14.68M |
| November 28, 2025 | 15.94 | 16.15 | 16.15 | 16.15 | 15.9 | 6.94M |
| November 27, 2025 | 15.88 | 15.9 | 15.9 | 16.04 | 15.8 | 6.44M |
| November 26, 2025 | 16.08 | 15.88 | 15.88 | 16.19 | 15.87 | 8.85M |
| November 25, 2025 | 16.09 | 16.1 | 16.1 | 16.24 | 16 | 9.68M |
| November 24, 2025 | 15.85 | 16.15 | 16.15 | 16.15 | 15.76 | 11.64M |
| November 21, 2025 | 16.12 | 15.78 | 15.78 | 16.24 | 15.65 | 16M |
| November 20, 2025 | 16.46 | 16.17 | 16.17 | 16.47 | 16.14 | 8.78M |
| November 19, 2025 | 16.42 | 16.4 | 16.4 | 16.56 | 16.27 | 8.83M |
| November 18, 2025 | 16.75 | 16.44 | 16.44 | 16.76 | 16.4 | 10.41M |
| November 17, 2025 | 16.85 | 16.77 | 16.77 | 16.95 | 16.66 | 11.72M |
| November 14, 2025 | 16.87 | 16.64 | 16.64 | 16.94 | 16.64 | 9.78M |
| November 13, 2025 | 17.3 | 16.95 | 16.95 | 17.3 | 16.78 | 9.3M |
| November 12, 2025 | 17.06 | 16.88 | 16.88 | 17.06 | 16.73 | 11.62M |
| November 11, 2025 | 17.36 | 17.12 | 17.12 | 17.36 | 17.02 | 14.07M |
| November 10, 2025 | 17.22 | 17.35 | 17.35 | 17.39 | 17.1 | 16.97M |
| November 07, 2025 | 17.3 | 17.21 | 17.21 | 17.47 | 17.08 | 21.47M |
| November 06, 2025 | 17.09 | 17.46 | 17.46 | 18.15 | 17.05 | 40.34M |
| November 05, 2025 | 16.7 | 17.07 | 17.07 | 17.09 | 16.61 | 16.89M |
| November 04, 2025 | 16.79 | 16.88 | 16.88 | 16.99 | 16.69 | 14.68M |
| November 03, 2025 | 16.68 | 16.78 | 16.78 | 16.87 | 16.48 | 12.52M |
| October 31, 2025 | 16.6 | 16.57 | 16.57 | 16.73 | 16.52 | 9.34M |
| October 30, 2025 | 16.78 | 16.62 | 16.62 | 16.86 | 16.6 | 11.59M |
| October 29, 2025 | 16.77 | 16.88 | 16.88 | 16.92 | 16.66 | 12.13M |
| October 28, 2025 | 16.7 | 16.83 | 16.83 | 16.98 | 16.64 | 14.54M |
| October 27, 2025 | 16.64 | 16.75 | 16.75 | 16.8 | 16.58 | 12.57M |
| October 24, 2025 | 16.73 | 16.66 | 16.66 | 16.83 | 16.56 | 14.79M |
| October 23, 2025 | 16.21 | 16.72 | 16.72 | 16.73 | 16.12 | 18.45M |
| October 22, 2025 | 16.42 | 16.26 | 16.26 | 16.61 | 16.23 | 12.78M |
| October 21, 2025 | 16.16 | 16.38 | 16.38 | 16.49 | 16.06 | 12.09M |
| October 20, 2025 | 15.93 | 16.04 | 16.04 | 16.05 | 15.88 | 6.08M |
| October 17, 2025 | 16.3 | 15.86 | 15.86 | 16.43 | 15.86 | 10.07M |
| October 16, 2025 | 16.53 | 16.3 | 16.3 | 16.7 | 16.2 | 9.96M |
| October 15, 2025 | 16.52 | 16.57 | 16.57 | 16.61 | 16.33 | 12.72M |
| October 14, 2025 | 16.6 | 16.71 | 16.71 | 17.07 | 16.48 | 19.58M |
| October 13, 2025 | 15.98 | 16.61 | 16.61 | 16.67 | 15.9 | 16.64M |
| October 10, 2025 | 16.67 | 16.41 | 16.41 | 16.8 | 16.39 | 15.83M |
| October 09, 2025 | 16.31 | 16.51 | 16.51 | 16.51 | 16.19 | 15.07M |
| September 30, 2025 | 15.97 | 16.26 | 16.26 | 16.29 | 15.9 | 12.1M |
| September 29, 2025 | 15.78 | 16.02 | 16.02 | 16.02 | 15.6 | 8.6M |
| September 26, 2025 | 15.63 | 15.81 | 15.81 | 16.04 | 15.61 | 9.37M |
| September 25, 2025 | 15.85 | 15.71 | 15.71 | 15.92 | 15.71 | 7.52M |
| September 24, 2025 | 15.6 | 15.91 | 15.91 | 15.92 | 15.51 | 6.97M |
| September 23, 2025 | 15.89 | 15.69 | 15.69 | 15.95 | 15.37 | 10.7M |
| September 22, 2025 | 16.03 | 15.93 | 15.93 | 16.07 | 15.7 | 8.49M |
| September 19, 2025 | 16.38 | 16.01 | 16.01 | 16.38 | 15.88 | 10.37M |
| September 18, 2025 | 16.22 | 15.89 | 15.89 | 16.35 | 15.84 | 14.94M |
| September 17, 2025 | 16.1 | 16.23 | 16.23 | 16.23 | 16.01 | 9.13M |
| September 16, 2025 | 16.1 | 16.14 | 16.14 | 16.15 | 15.93 | 9.62M |
| September 15, 2025 | 16.2 | 16.12 | 16.12 | 16.21 | 16.06 | 7.88M |
| September 12, 2025 | 16.38 | 16.2 | 16.2 | 16.38 | 16.17 | 11.26M |
| September 11, 2025 | 16.08 | 16.38 | 16.38 | 16.39 | 16.01 | 10.53M |
| September 10, 2025 | 16.14 | 16.19 | 16.19 | 16.35 | 16.09 | 8.76M |
| September 09, 2025 | 16.44 | 16.13 | 16.13 | 16.49 | 16.11 | 11.87M |
| September 08, 2025 | 16.24 | 16.52 | 16.52 | 16.53 | 16.11 | 13.35M |
| September 05, 2025 | 16 | 16.27 | 16.27 | 16.27 | 15.96 | 10.76M |
| September 04, 2025 | 16.18 | 16 | 16 | 16.29 | 15.85 | 15.75M |