16.16
-0.03(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.81 | 16.19 | 16.19 | 16.81 | 16.19 | 5.75M |
| December 03, 2025 | 16.48 | 16.63 | 16.63 | 16.77 | 16.33 | 5.02M |
| December 02, 2025 | 16.8 | 16.5 | 16.5 | 16.83 | 16.46 | 3.64M |
| December 01, 2025 | 16.85 | 16.83 | 16.83 | 16.96 | 16.79 | 3.41M |
| November 28, 2025 | 16.81 | 16.85 | 16.85 | 16.97 | 16.72 | 5.09M |
| November 27, 2025 | 17.18 | 16.98 | 16.98 | 17.2 | 16.84 | 5.43M |
| November 26, 2025 | 16.87 | 16.99 | 16.99 | 17.69 | 16.85 | 10.97M |
| November 25, 2025 | 16.59 | 16.87 | 16.87 | 16.94 | 16.43 | 5.34M |
| November 24, 2025 | 16.38 | 16.41 | 16.41 | 16.54 | 16.26 | 4.9M |
| November 21, 2025 | 16.75 | 16.06 | 16.06 | 16.87 | 16.02 | 8.14M |
| November 20, 2025 | 16.94 | 16.84 | 16.84 | 17.12 | 16.69 | 5.78M |
| November 19, 2025 | 17.29 | 16.9 | 16.9 | 17.4 | 16.75 | 7.84M |
| November 18, 2025 | 17.52 | 17.25 | 17.25 | 17.72 | 17.22 | 6.72M |
| November 17, 2025 | 18.17 | 17.6 | 17.6 | 18.17 | 17.54 | 8.61M |
| November 14, 2025 | 17.59 | 17.85 | 17.85 | 18.07 | 17.51 | 8.85M |
| November 13, 2025 | 17.24 | 17.69 | 17.69 | 17.75 | 17.24 | 6.29M |
| November 12, 2025 | 17.24 | 17.61 | 17.61 | 17.74 | 17.24 | 6.19M |
| November 11, 2025 | 17.45 | 17.58 | 17.58 | 17.69 | 17.37 | 6.81M |
| November 10, 2025 | 17.12 | 17.42 | 17.42 | 17.44 | 17.12 | 5.13M |
| November 07, 2025 | 17.24 | 17.14 | 17.14 | 17.38 | 17.08 | 5.52M |
| November 06, 2025 | 17.48 | 17.23 | 17.23 | 17.58 | 17.21 | 6.77M |
| November 05, 2025 | 17.36 | 17.52 | 17.52 | 17.63 | 17.28 | 5.59M |
| November 04, 2025 | 17.6 | 17.46 | 17.46 | 17.67 | 17.33 | 5.41M |
| November 03, 2025 | 17.47 | 17.65 | 17.65 | 17.69 | 17.31 | 8.06M |
| October 31, 2025 | 16.87 | 17.5 | 17.5 | 17.58 | 16.81 | 11.77M |
| October 30, 2025 | 17.09 | 16.8 | 16.8 | 17.09 | 16.79 | 5.78M |
| October 29, 2025 | 17.19 | 17.06 | 17.06 | 17.35 | 16.99 | 6.97M |
| October 28, 2025 | 17.31 | 17.21 | 17.21 | 17.45 | 17.12 | 6.13M |
| October 27, 2025 | 16.86 | 17.29 | 17.29 | 17.46 | 16.82 | 9.22M |
| October 24, 2025 | 16.87 | 17.07 | 17.07 | 17.19 | 16.82 | 6.42M |
| October 23, 2025 | 16.97 | 16.86 | 16.86 | 17.03 | 16.58 | 5.64M |
| October 22, 2025 | 17 | 17 | 17 | 17.28 | 16.95 | 5.77M |
| October 21, 2025 | 16.79 | 17.13 | 17.13 | 17.21 | 16.6 | 8.27M |
| October 20, 2025 | 16.74 | 16.73 | 16.73 | 16.83 | 16.59 | 5.18M |
| October 17, 2025 | 17.3 | 16.61 | 16.61 | 17.43 | 16.51 | 10.83M |
| October 16, 2025 | 17.56 | 17.26 | 17.26 | 17.81 | 17.22 | 6.27M |
| October 15, 2025 | 17.3 | 17.68 | 17.68 | 17.73 | 16.9 | 9.83M |
| October 14, 2025 | 18.5 | 17.28 | 17.28 | 18.71 | 17.26 | 19.79M |
| October 13, 2025 | 18.35 | 18.54 | 18.54 | 18.75 | 18.1 | 11.88M |
| October 10, 2025 | 18.35 | 18.84 | 18.84 | 19.24 | 18.16 | 13.5M |
| October 09, 2025 | 18.68 | 18.43 | 18.43 | 18.79 | 18.38 | 9.74M |
| September 30, 2025 | 18.08 | 18.6 | 18.6 | 18.99 | 18.08 | 12.51M |
| September 29, 2025 | 18.86 | 18.06 | 18.06 | 18.91 | 17.91 | 15.08M |
| September 26, 2025 | 19.28 | 18.91 | 18.91 | 19.28 | 18.76 | 9.86M |
| September 25, 2025 | 19.38 | 19.45 | 19.45 | 19.82 | 19.26 | 10.13M |
| September 24, 2025 | 19.19 | 19.5 | 19.5 | 19.72 | 19.06 | 11.17M |
| September 23, 2025 | 19.35 | 19.1 | 19.1 | 19.69 | 19.03 | 12.07M |
| September 22, 2025 | 20.11 | 19.47 | 19.47 | 20.11 | 19.41 | 17.46M |
| September 19, 2025 | 19.38 | 20.18 | 20.18 | 20.19 | 19.08 | 26.91M |
| September 18, 2025 | 19.7 | 19.28 | 19.28 | 19.83 | 18.99 | 21.06M |
| September 17, 2025 | 19.79 | 19.7 | 19.7 | 19.89 | 19.56 | 12.82M |
| September 16, 2025 | 19.99 | 19.87 | 19.77 | 20.1 | 19.5 | 15.08M |
| September 15, 2025 | 20.2 | 20.05 | 19.95 | 20.29 | 19.91 | 15.63M |
| September 12, 2025 | 20.48 | 20.2 | 20.2 | 20.52 | 20.05 | 17.13M |
| September 11, 2025 | 20.77 | 20.32 | 20.32 | 20.8 | 20.08 | 20.39M |
| September 10, 2025 | 21.17 | 20.87 | 20.87 | 21.8 | 20.8 | 16.84M |
| September 09, 2025 | 20.83 | 21.36 | 21.36 | 22.47 | 20.77 | 33.51M |
| September 08, 2025 | 19.4 | 20.83 | 20.83 | 21.1 | 19.33 | 45.2M |
| September 05, 2025 | 18.96 | 19.46 | 19.46 | 19.53 | 18.48 | 22.6M |
| September 04, 2025 | 18.84 | 18.93 | 18.93 | 19.63 | 18.56 | 22.54M |