16.03
-0.03999947(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.2 | 16.07 | 16.07 | 16.31 | 16.05 | 22.74M |
| December 03, 2025 | 16.45 | 16.15 | 16.15 | 16.53 | 16.12 | 30.09M |
| December 02, 2025 | 16.77 | 16.55 | 16.55 | 16.87 | 16.5 | 34.65M |
| December 01, 2025 | 16.81 | 16.9 | 16.9 | 17.1 | 16.81 | 64.18M |
| November 28, 2025 | 16.2 | 16.41 | 16.41 | 16.45 | 16.17 | 25.26M |
| November 27, 2025 | 16.5 | 16.21 | 16.21 | 16.5 | 16.19 | 24.05M |
| November 26, 2025 | 16.53 | 16.4 | 16.4 | 16.75 | 16.33 | 31.3M |
| November 25, 2025 | 16.36 | 16.55 | 16.55 | 16.66 | 16.26 | 41.43M |
| November 24, 2025 | 15.86 | 16.37 | 16.37 | 16.48 | 15.75 | 42.95M |
| November 21, 2025 | 16.07 | 15.85 | 15.85 | 16.25 | 15.7 | 41.03M |
| November 20, 2025 | 16.45 | 16.21 | 16.21 | 16.49 | 16.21 | 24.21M |
| November 19, 2025 | 16.75 | 16.42 | 16.42 | 16.75 | 16.3 | 28.17M |
| November 18, 2025 | 16.63 | 16.66 | 16.66 | 16.76 | 16.53 | 29.64M |
| November 17, 2025 | 16.6 | 16.59 | 16.59 | 16.66 | 16.46 | 30.27M |
| November 14, 2025 | 17 | 16.66 | 16.66 | 17 | 16.66 | 28.27M |
| November 13, 2025 | 16.8 | 16.89 | 16.89 | 16.9 | 16.69 | 25.54M |
| November 12, 2025 | 17 | 16.8 | 16.8 | 17.04 | 16.7 | 33.9M |
| November 11, 2025 | 17.09 | 17.07 | 17.07 | 17.28 | 16.95 | 34.18M |
| November 10, 2025 | 16.93 | 17.07 | 17.07 | 17.19 | 16.84 | 31.25M |
| November 07, 2025 | 17 | 16.96 | 16.96 | 17.2 | 16.95 | 32.54M |
| November 06, 2025 | 17.15 | 17.03 | 17.03 | 17.15 | 16.86 | 41.38M |
| November 05, 2025 | 17.1 | 17.18 | 17.18 | 17.46 | 16.92 | 50.83M |
| November 04, 2025 | 17.38 | 17.18 | 17.18 | 17.39 | 17.06 | 49.05M |
| November 03, 2025 | 16.93 | 17.45 | 17.45 | 17.59 | 16.93 | 87.6M |
| October 31, 2025 | 16.53 | 16.85 | 16.85 | 17.07 | 16.53 | 64.39M |
| October 30, 2025 | 16.7 | 16.53 | 16.53 | 16.83 | 16.52 | 39.65M |
| October 29, 2025 | 16.95 | 16.77 | 16.77 | 17.07 | 16.72 | 50.3M |
| October 28, 2025 | 16.57 | 16.58 | 16.58 | 16.69 | 16.51 | 29.87M |
| October 27, 2025 | 16.62 | 16.6 | 16.6 | 16.68 | 16.51 | 33.95M |
| October 24, 2025 | 16.64 | 16.6 | 16.6 | 16.7 | 16.53 | 40.01M |
| October 23, 2025 | 16.32 | 16.8 | 16.8 | 16.95 | 16.16 | 65.59M |
| October 22, 2025 | 16.38 | 16.4 | 16.4 | 16.55 | 16.31 | 27.29M |
| October 21, 2025 | 16.41 | 16.41 | 16.41 | 16.47 | 16.35 | 28.83M |
| October 20, 2025 | 16.36 | 16.41 | 16.41 | 16.44 | 16.27 | 28.35M |
| October 17, 2025 | 16.52 | 16.16 | 16.16 | 16.53 | 16.12 | 37.54M |
| October 16, 2025 | 16.68 | 16.5 | 16.5 | 16.68 | 16.47 | 30.46M |
| October 15, 2025 | 16.5 | 16.71 | 16.71 | 16.72 | 16.31 | 40.62M |
| October 14, 2025 | 16.77 | 16.5 | 16.5 | 16.88 | 16.47 | 54.46M |
| October 13, 2025 | 16.65 | 16.69 | 16.69 | 16.77 | 16.46 | 68.98M |
| October 10, 2025 | 17.14 | 17.1 | 17.1 | 17.28 | 17.08 | 64.13M |
| October 09, 2025 | 18.3 | 17.33 | 17.33 | 18.38 | 17.04 | 162.56M |
| September 30, 2025 | 19.45 | 19.37 | 19.37 | 19.53 | 19.22 | 51.7M |
| September 29, 2025 | 19.49 | 19.28 | 19.28 | 19.58 | 18.83 | 67.24M |
| September 26, 2025 | 20.08 | 19.57 | 19.57 | 20.13 | 19.54 | 66.67M |
| September 25, 2025 | 19.75 | 20.02 | 20.02 | 20.31 | 19.74 | 110.14M |
| September 24, 2025 | 19.33 | 20.05 | 20.05 | 20.44 | 19.21 | 152.48M |
| September 23, 2025 | 18.67 | 19.42 | 19.42 | 19.45 | 18.45 | 123.07M |
| September 22, 2025 | 18.82 | 18.7 | 18.7 | 18.88 | 18.45 | 57.92M |
| September 19, 2025 | 18.61 | 19.01 | 19.01 | 19.52 | 18.6 | 93.22M |
| September 18, 2025 | 19.32 | 18.63 | 18.63 | 19.32 | 18.48 | 64.93M |
| September 17, 2025 | 19.16 | 19.08 | 19.08 | 19.26 | 18.85 | 63.31M |
| September 16, 2025 | 19.35 | 19.2 | 19.2 | 19.39 | 18.98 | 57.59M |
| September 15, 2025 | 19.4 | 19.34 | 19.34 | 19.59 | 19.1 | 65.59M |
| September 12, 2025 | 19.32 | 19.28 | 19.28 | 19.55 | 19.16 | 61.32M |
| September 11, 2025 | 19.35 | 19.32 | 19.32 | 19.4 | 18.76 | 88.74M |
| September 10, 2025 | 18.81 | 19.52 | 19.52 | 19.79 | 18.71 | 132.73M |
| September 09, 2025 | 18.87 | 18.8 | 18.8 | 19.05 | 18.6 | 47.46M |
| September 08, 2025 | 18.62 | 18.87 | 18.87 | 18.95 | 18.51 | 52.45M |
| September 05, 2025 | 18.19 | 18.61 | 18.61 | 18.64 | 18.09 | 58.47M |
| September 04, 2025 | 18.58 | 18.12 | 18.12 | 18.62 | 17.91 | 57.57M |