16.11
-0.04(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 16.08 | 16.11 | 16.11 | 16.27 | 15.96 | 9.1M |
| November 06, 2025 | 16.5 | 16.15 | 16.15 | 16.55 | 16.07 | 10.77M |
| November 05, 2025 | 16.22 | 16.34 | 16.34 | 16.78 | 16.2 | 13.37M |
| November 04, 2025 | 16.48 | 16.41 | 16.41 | 16.53 | 16.28 | 11.86M |
| November 03, 2025 | 16.5 | 16.56 | 16.56 | 16.86 | 16.39 | 18.33M |
| October 31, 2025 | 15.63 | 16.28 | 16.28 | 16.45 | 15.61 | 20.25M |
| October 30, 2025 | 15.74 | 15.65 | 15.65 | 15.98 | 15.49 | 12.02M |
| October 29, 2025 | 15.58 | 15.68 | 15.68 | 15.79 | 15.54 | 8.52M |
| October 28, 2025 | 15.68 | 15.79 | 15.79 | 15.97 | 15.52 | 8.79M |
| October 27, 2025 | 15.64 | 15.77 | 15.77 | 15.85 | 15.48 | 13.27M |
| October 24, 2025 | 15.58 | 15.48 | 15.48 | 15.83 | 15.39 | 14.64M |
| October 23, 2025 | 15.19 | 15.21 | 15.21 | 15.25 | 14.95 | 9.24M |
| October 22, 2025 | 15.29 | 15.21 | 15.21 | 15.35 | 15.19 | 5.35M |
| October 21, 2025 | 15.11 | 15.3 | 15.3 | 15.36 | 15.08 | 7.8M |
| October 20, 2025 | 15.1 | 15.11 | 15.11 | 15.23 | 15.04 | 6.55M |
| October 17, 2025 | 15.4 | 14.96 | 14.96 | 15.6 | 14.95 | 11.4M |
| October 16, 2025 | 15.55 | 15.39 | 15.39 | 15.61 | 15.36 | 8.57M |
| October 15, 2025 | 15.4 | 15.63 | 15.63 | 15.67 | 15.19 | 10.14M |
| October 14, 2025 | 15.78 | 15.32 | 15.32 | 15.9 | 15.31 | 14.76M |
| October 13, 2025 | 15.41 | 15.7 | 15.7 | 15.88 | 15.35 | 13.58M |
| October 10, 2025 | 16.3 | 16.01 | 16.01 | 16.36 | 15.99 | 10.59M |
| October 09, 2025 | 16.48 | 16.4 | 16.4 | 16.55 | 16.15 | 12.19M |
| September 30, 2025 | 16 | 16.38 | 16.38 | 16.51 | 15.95 | 13.85M |
| September 29, 2025 | 15.72 | 15.94 | 15.94 | 16.03 | 15.5 | 11.02M |
| September 26, 2025 | 16 | 15.67 | 15.67 | 16.02 | 15.67 | 10.75M |
| September 25, 2025 | 15.99 | 16.13 | 16.13 | 16.4 | 15.91 | 16.5M |
| September 24, 2025 | 15.6 | 16.02 | 16.02 | 16.05 | 15.45 | 15.21M |
| September 23, 2025 | 16.06 | 15.62 | 15.62 | 16.12 | 15.33 | 19.33M |
| September 22, 2025 | 16.12 | 16.05 | 16.05 | 16.23 | 15.91 | 12.07M |
| September 19, 2025 | 16.4 | 16.11 | 16.11 | 16.52 | 16.06 | 16.44M |
| September 18, 2025 | 16.89 | 16.39 | 16.39 | 17.04 | 16.2 | 24.97M |
| September 17, 2025 | 17.12 | 16.84 | 16.84 | 17.2 | 16.8 | 15M |
| September 16, 2025 | 17.29 | 17.11 | 17.11 | 17.37 | 16.96 | 16.36M |
| September 15, 2025 | 17.32 | 17.37 | 17.37 | 17.63 | 17.11 | 20.55M |
| September 12, 2025 | 17.3 | 17.42 | 17.42 | 17.77 | 17.29 | 28.87M |
| September 11, 2025 | 16.92 | 17.18 | 17.18 | 17.18 | 16.41 | 23.2M |
| September 10, 2025 | 17.25 | 17.07 | 17.07 | 17.68 | 16.99 | 22.19M |
| September 09, 2025 | 17.67 | 17.27 | 17.27 | 17.71 | 17.12 | 23.55M |
| September 08, 2025 | 16.9 | 17.79 | 17.79 | 17.9 | 16.81 | 39.35M |
| September 05, 2025 | 16.56 | 16.94 | 16.94 | 16.98 | 16.54 | 20.17M |
| September 04, 2025 | 16.96 | 16.56 | 16.56 | 17.22 | 16.28 | 24.68M |
| September 03, 2025 | 17.36 | 16.86 | 16.86 | 17.44 | 16.75 | 23.96M |
| September 02, 2025 | 18.03 | 17.3 | 17.3 | 18.06 | 17.01 | 38.23M |
| September 01, 2025 | 18.15 | 18.07 | 18.07 | 18.85 | 17.97 | 49.28M |
| August 29, 2025 | 17.49 | 18.15 | 18.15 | 18.5 | 17.01 | 65.18M |
| August 28, 2025 | 17.21 | 17.5 | 17.5 | 17.77 | 16.9 | 56.95M |
| August 27, 2025 | 16.83 | 17.49 | 17.49 | 19.19 | 16.83 | 81.35M |
| August 26, 2025 | 16.55 | 16.53 | 16.53 | 16.71 | 16.25 | 24.42M |
| August 25, 2025 | 16.68 | 16.63 | 16.63 | 16.75 | 16.38 | 26.1M |
| August 22, 2025 | 16.22 | 16.6 | 16.6 | 16.63 | 16.13 | 27.85M |
| August 21, 2025 | 16.28 | 16.21 | 16.21 | 16.5 | 16.15 | 21.6M |
| August 20, 2025 | 16.38 | 16.39 | 16.39 | 16.42 | 15.88 | 20.64M |
| August 19, 2025 | 16.55 | 16.38 | 16.38 | 16.66 | 16.35 | 17.33M |
| August 18, 2025 | 16.35 | 16.54 | 16.54 | 16.61 | 16.2 | 26.44M |
| August 15, 2025 | 15.71 | 16.17 | 16.17 | 16.24 | 15.71 | 23.02M |
| August 14, 2025 | 16.13 | 15.79 | 15.79 | 16.27 | 15.72 | 21.9M |
| August 13, 2025 | 16.01 | 16.05 | 16.05 | 16.2 | 15.82 | 21.31M |
| August 12, 2025 | 16 | 15.94 | 15.94 | 16.17 | 15.85 | 14.14M |
| August 11, 2025 | 15.66 | 16.06 | 16.06 | 16.12 | 15.66 | 18.34M |
| August 08, 2025 | 16 | 15.8 | 15.8 | 16.03 | 15.63 | 24.08M |