16.63
-0.2(-1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 16.87 | 16.63 | 16.63 | 17.06 | 16.61 | 5.17M |
| December 10, 2025 | 16.86 | 16.83 | 16.83 | 16.92 | 16.66 | 5.1M |
| December 09, 2025 | 17.22 | 16.9 | 16.9 | 17.27 | 16.9 | 5.16M |
| December 08, 2025 | 17.11 | 17.27 | 17.27 | 17.55 | 17.11 | 6.49M |
| December 05, 2025 | 17.38 | 17.5 | 17.5 | 17.52 | 17.27 | 4.51M |
| December 04, 2025 | 17.95 | 17.38 | 17.38 | 17.95 | 16.82 | 7.68M |
| December 03, 2025 | 17.38 | 17.14 | 17.14 | 17.45 | 16.98 | 8.04M |
| December 02, 2025 | 17.52 | 17.48 | 17.48 | 17.63 | 17.25 | 7.3M |
| December 01, 2025 | 18.04 | 17.66 | 17.66 | 18.11 | 17.61 | 9.69M |
| November 28, 2025 | 17.95 | 18.11 | 18.11 | 18.16 | 17.59 | 11.2M |
| November 27, 2025 | 17.52 | 17.93 | 17.93 | 18.23 | 17.45 | 11.83M |
| November 26, 2025 | 17.71 | 17.6 | 17.6 | 18.02 | 17.5 | 8.99M |
| November 25, 2025 | 17.46 | 17.88 | 17.88 | 18.2 | 17.36 | 13.56M |
| November 24, 2025 | 17.53 | 17.31 | 17.31 | 17.84 | 17.17 | 8.64M |
| November 21, 2025 | 17.63 | 17.46 | 17.46 | 18.29 | 17.44 | 11.71M |
| November 20, 2025 | 17.97 | 17.96 | 17.96 | 18.49 | 17.85 | 8.56M |
| November 19, 2025 | 18.09 | 17.98 | 17.98 | 18.39 | 17.69 | 10.46M |
| November 18, 2025 | 18.2 | 18.09 | 18.09 | 18.46 | 17.97 | 9.09M |
| November 17, 2025 | 18.26 | 18.13 | 18.13 | 18.35 | 18.01 | 9.88M |
| November 14, 2025 | 18.5 | 18.26 | 18.26 | 18.72 | 18.26 | 12.74M |
| November 13, 2025 | 18.26 | 18.74 | 18.74 | 19.23 | 18.25 | 20.44M |
| November 12, 2025 | 18.38 | 18.41 | 18.41 | 18.53 | 18.03 | 12.31M |
| November 11, 2025 | 18.31 | 18.46 | 18.46 | 18.65 | 18.3 | 12.87M |
| November 10, 2025 | 18.11 | 18.45 | 18.45 | 18.6 | 17.96 | 18.31M |
| November 07, 2025 | 17.7 | 18.15 | 18.15 | 18.31 | 17.69 | 17.37M |
| November 06, 2025 | 16.96 | 17.93 | 17.93 | 18.08 | 16.9 | 25.2M |
| November 05, 2025 | 16.65 | 16.83 | 16.83 | 16.86 | 16.56 | 4.31M |
| November 04, 2025 | 16.86 | 16.77 | 16.77 | 16.96 | 16.58 | 5.58M |
| November 03, 2025 | 16.58 | 16.86 | 16.86 | 16.89 | 16.47 | 6.61M |
| October 31, 2025 | 16.32 | 16.59 | 16.59 | 16.68 | 16.32 | 6M |
| October 30, 2025 | 16.37 | 16.29 | 16.29 | 16.65 | 16.29 | 4.81M |
| October 29, 2025 | 16.52 | 16.51 | 16.51 | 16.65 | 16.42 | 6.59M |
| October 28, 2025 | 16.39 | 16.67 | 16.67 | 16.95 | 16.24 | 7.95M |
| October 27, 2025 | 16.4 | 16.47 | 16.47 | 16.76 | 16.33 | 6.32M |
| October 24, 2025 | 16.37 | 16.27 | 16.27 | 16.55 | 16.21 | 4.44M |
| October 23, 2025 | 16.47 | 16.36 | 16.36 | 16.47 | 16 | 5.1M |
| October 22, 2025 | 16.48 | 16.48 | 16.48 | 16.64 | 16.46 | 3.16M |
| October 21, 2025 | 16.47 | 16.56 | 16.56 | 16.62 | 16.31 | 4.72M |
| October 20, 2025 | 16.34 | 16.48 | 16.48 | 16.49 | 16 | 5.01M |
| October 17, 2025 | 16.54 | 16.1 | 16.1 | 16.64 | 16.08 | 7.1M |
| October 16, 2025 | 16.93 | 16.54 | 16.54 | 16.93 | 16.38 | 8.04M |
| October 15, 2025 | 16.71 | 16.94 | 16.94 | 17.03 | 16.69 | 6.37M |
| October 14, 2025 | 17.2 | 16.72 | 16.72 | 17.28 | 16.71 | 8.9M |
| October 13, 2025 | 16.89 | 17.14 | 17.14 | 17.46 | 16.4 | 10.74M |
| October 10, 2025 | 17.62 | 17.49 | 17.49 | 17.9 | 17.45 | 8.21M |
| October 09, 2025 | 17.88 | 17.7 | 17.7 | 18.32 | 17.66 | 10.93M |
| September 30, 2025 | 17.97 | 17.65 | 17.65 | 18.07 | 17.5 | 9.12M |
| September 29, 2025 | 17.75 | 17.89 | 17.89 | 18.05 | 17.58 | 8.28M |
| September 26, 2025 | 18.02 | 17.6 | 17.6 | 18.1 | 17.6 | 9.58M |
| September 25, 2025 | 18.79 | 18.16 | 18.16 | 18.79 | 18.16 | 12.74M |
| September 24, 2025 | 17.98 | 18.79 | 18.79 | 19.15 | 17.98 | 16.69M |
| September 23, 2025 | 18.57 | 18.16 | 18.16 | 18.68 | 17.88 | 14.47M |
| September 22, 2025 | 17.1 | 18.66 | 18.66 | 19.27 | 17.1 | 21.42M |
| September 19, 2025 | 17.1 | 19.24 | 19.24 | 19.5 | 16.85 | 41.34M |
| September 18, 2025 | 17.66 | 17.13 | 17.13 | 17.79 | 17 | 12.16M |
| September 17, 2025 | 17.94 | 17.62 | 17.62 | 17.94 | 17.56 | 9.07M |
| September 16, 2025 | 17.63 | 17.94 | 17.94 | 17.95 | 17.52 | 9.01M |
| September 15, 2025 | 17.77 | 17.62 | 17.62 | 17.98 | 17.6 | 8.81M |
| September 12, 2025 | 18.24 | 17.93 | 17.93 | 18.26 | 17.69 | 12.52M |
| September 11, 2025 | 18.08 | 18.2 | 18.2 | 18.3 | 17.86 | 10.76M |