16.16
+0.05(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.74 | 16.11 | 16.11 | 16.74 | 16.05 | 4.1M |
| December 03, 2025 | 16.59 | 16.48 | 16.48 | 16.69 | 16.36 | 3.22M |
| December 02, 2025 | 16.9 | 16.65 | 16.65 | 16.99 | 16.61 | 4.74M |
| December 01, 2025 | 16.9 | 16.88 | 16.88 | 17 | 16.76 | 7.07M |
| November 28, 2025 | 16.74 | 16.91 | 16.91 | 17.02 | 16.65 | 4.45M |
| November 27, 2025 | 16.56 | 16.74 | 16.74 | 16.94 | 16.56 | 5.03M |
| November 26, 2025 | 16.8 | 16.54 | 16.54 | 17.07 | 16.52 | 6.11M |
| November 25, 2025 | 16.65 | 16.85 | 16.85 | 17.23 | 16.65 | 8.41M |
| November 24, 2025 | 16.02 | 16.41 | 16.41 | 16.66 | 15.99 | 7.47M |
| November 21, 2025 | 16.73 | 15.98 | 15.98 | 16.96 | 15.91 | 9.19M |
| November 20, 2025 | 16.87 | 16.98 | 16.98 | 17.16 | 16.51 | 6.83M |
| November 19, 2025 | 17.39 | 16.8 | 16.8 | 17.52 | 16.7 | 10.76M |
| November 18, 2025 | 18.13 | 17.52 | 17.52 | 18.13 | 17.4 | 13.21M |
| November 17, 2025 | 18.31 | 18.24 | 18.24 | 18.68 | 18.13 | 13.05M |
| November 14, 2025 | 17.86 | 18.57 | 18.57 | 18.88 | 17.75 | 21.35M |
| November 13, 2025 | 18.11 | 18.07 | 18.07 | 18.46 | 17.91 | 14.04M |
| November 12, 2025 | 17.89 | 18.11 | 18.11 | 18.55 | 17.71 | 17.53M |
| November 11, 2025 | 17.72 | 18.01 | 18.01 | 18.08 | 17.5 | 10.94M |
| November 10, 2025 | 18.14 | 17.68 | 17.68 | 18.28 | 17.58 | 13.23M |
| November 07, 2025 | 17.48 | 17.97 | 17.97 | 18.64 | 17.32 | 19.05M |
| November 06, 2025 | 17.45 | 17.46 | 17.46 | 17.59 | 17.19 | 6.14M |
| November 05, 2025 | 17.58 | 17.47 | 17.47 | 17.62 | 17.24 | 8.73M |
| November 04, 2025 | 18.25 | 17.73 | 17.73 | 18.32 | 17.57 | 11.49M |
| November 03, 2025 | 17.31 | 18.2 | 18.2 | 18.57 | 17.14 | 23.26M |
| October 31, 2025 | 16.55 | 16.98 | 16.98 | 17.04 | 16.5 | 7.03M |
| October 30, 2025 | 17.48 | 16.52 | 16.52 | 17.48 | 16.47 | 5.87M |
| October 29, 2025 | 16.91 | 16.89 | 16.89 | 16.98 | 16.58 | 7.12M |
| October 28, 2025 | 17.11 | 17 | 17 | 17.2 | 16.8 | 9.64M |
| October 27, 2025 | 17.55 | 17.48 | 17.48 | 17.83 | 17.41 | 7.96M |
| October 24, 2025 | 17.48 | 17.42 | 17.42 | 17.65 | 17.39 | 7.57M |
| October 23, 2025 | 17.35 | 17.38 | 17.38 | 17.41 | 17 | 5.83M |
| October 22, 2025 | 17.42 | 17.4 | 17.4 | 17.53 | 17.29 | 4.54M |
| October 21, 2025 | 17.25 | 17.47 | 17.47 | 17.48 | 17.2 | 6.14M |
| October 20, 2025 | 17.15 | 17.35 | 17.35 | 17.66 | 17.15 | 7.7M |
| October 17, 2025 | 17.35 | 17 | 17 | 17.6 | 16.97 | 7.13M |
| October 16, 2025 | 17.5 | 17.42 | 17.42 | 18.03 | 17.34 | 9.8M |
| October 15, 2025 | 17.62 | 17.66 | 17.66 | 17.8 | 17.2 | 12.02M |
| October 14, 2025 | 18.37 | 17.6 | 17.6 | 18.71 | 17.49 | 9.67M |
| October 13, 2025 | 17.62 | 18.27 | 18.27 | 18.38 | 17.37 | 6.6M |
| October 10, 2025 | 18.42 | 18.75 | 18.75 | 19.08 | 18.36 | 8.09M |
| October 09, 2025 | 18.79 | 18.42 | 18.42 | 18.85 | 18.3 | 9.56M |
| September 30, 2025 | 19 | 18.74 | 18.74 | 19.08 | 18.7 | 5.04M |
| September 29, 2025 | 18.43 | 18.91 | 18.91 | 19.13 | 18.27 | 8.3M |
| September 26, 2025 | 18.52 | 18.51 | 18.51 | 19.34 | 18.26 | 10.45M |
| September 25, 2025 | 19.15 | 18.66 | 18.66 | 19.21 | 18.65 | 6.64M |
| September 24, 2025 | 18.93 | 19.15 | 19.15 | 19.2 | 18.73 | 5.14M |
| September 23, 2025 | 19.21 | 18.99 | 18.99 | 19.38 | 18.63 | 9.35M |
| September 22, 2025 | 19.42 | 19.39 | 19.39 | 19.7 | 19.18 | 7.83M |
| September 19, 2025 | 19.69 | 19.54 | 19.54 | 20.45 | 19.4 | 10.63M |
| September 18, 2025 | 20.35 | 19.76 | 19.76 | 21.05 | 19.6 | 16.52M |
| September 17, 2025 | 20.16 | 19.84 | 19.84 | 20.58 | 19.77 | 13.6M |
| September 16, 2025 | 19.74 | 20.14 | 20.14 | 20.3 | 19.5 | 11.88M |
| September 15, 2025 | 20.1 | 19.65 | 19.65 | 20.16 | 19.53 | 10.03M |
| September 12, 2025 | 20.55 | 19.95 | 19.95 | 20.98 | 19.79 | 16.16M |
| September 11, 2025 | 20.5 | 20.51 | 20.51 | 20.86 | 20.2 | 11.24M |
| September 10, 2025 | 20.75 | 20.63 | 20.63 | 21.46 | 20.57 | 9.12M |
| September 09, 2025 | 21.6 | 20.65 | 20.65 | 21.75 | 20.53 | 11.65M |
| September 08, 2025 | 21.58 | 21.79 | 21.79 | 22.15 | 21.06 | 13.58M |
| September 05, 2025 | 21.59 | 21.51 | 21.51 | 21.96 | 21.32 | 11.28M |
| September 04, 2025 | 22.5 | 21.46 | 21.46 | 22.96 | 21 | 12.21M |