16.15
-0.21(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.31 | 16.15 | 16.15 | 16.33 | 16.12 | 10.58M |
| December 03, 2025 | 16.52 | 16.36 | 16.36 | 16.52 | 16.31 | 9.03M |
| December 02, 2025 | 16.67 | 16.47 | 16.47 | 16.67 | 16.36 | 10.51M |
| December 01, 2025 | 16.5 | 16.7 | 16.7 | 16.73 | 16.42 | 13.63M |
| November 28, 2025 | 16.31 | 16.53 | 16.53 | 16.55 | 16.16 | 12.35M |
| November 27, 2025 | 16.37 | 16.29 | 16.29 | 16.54 | 16.26 | 12.5M |
| November 26, 2025 | 16.46 | 16.4 | 16.4 | 16.68 | 16.38 | 14.48M |
| November 25, 2025 | 16.4 | 16.43 | 16.43 | 16.62 | 16.31 | 15.29M |
| November 24, 2025 | 16.3 | 16.3 | 16.3 | 16.43 | 16.13 | 14.87M |
| November 21, 2025 | 16.6 | 16.12 | 16.12 | 16.68 | 16.11 | 17.48M |
| November 20, 2025 | 17.1 | 16.75 | 16.75 | 17.19 | 16.72 | 16.1M |
| November 19, 2025 | 17.07 | 17.1 | 17.1 | 17.21 | 16.95 | 18.33M |
| November 18, 2025 | 17.38 | 17.12 | 17.12 | 17.47 | 16.99 | 21.96M |
| November 17, 2025 | 17.98 | 17.47 | 17.47 | 18.02 | 17.4 | 25.9M |
| November 14, 2025 | 18.52 | 17.75 | 17.75 | 18.65 | 17.75 | 50M |
| November 13, 2025 | 18.72 | 18.93 | 18.93 | 19.1 | 18 | 71.01M |
| November 12, 2025 | 20.01 | 18.81 | 18.81 | 21.28 | 18.43 | 122.28M |
| November 11, 2025 | 18.33 | 19.51 | 19.51 | 19.51 | 18.33 | 101.12M |
| November 10, 2025 | 16.35 | 16.26 | 16.26 | 16.36 | 16.16 | 11.71M |
| November 07, 2025 | 16.03 | 16.28 | 16.28 | 16.39 | 15.95 | 15.81M |
| November 06, 2025 | 16.18 | 16.11 | 16.11 | 16.27 | 16.06 | 16.46M |
| November 05, 2025 | 15.63 | 16.1 | 16.1 | 16.23 | 15.52 | 21.55M |
| November 04, 2025 | 15.6 | 15.76 | 15.76 | 15.93 | 15.55 | 12.59M |
| November 03, 2025 | 15.56 | 15.62 | 15.62 | 15.65 | 15.45 | 6.17M |
| October 31, 2025 | 15.5 | 15.54 | 15.54 | 15.62 | 15.46 | 5.72M |
| October 30, 2025 | 15.7 | 15.46 | 15.46 | 15.71 | 15.45 | 8.75M |
| October 29, 2025 | 15.51 | 15.76 | 15.76 | 15.83 | 15.42 | 12.4M |
| October 28, 2025 | 15.54 | 15.51 | 15.51 | 15.65 | 15.48 | 7.62M |
| October 27, 2025 | 15.49 | 15.6 | 15.6 | 15.63 | 15.36 | 10.16M |
| October 24, 2025 | 15.5 | 15.61 | 15.61 | 15.68 | 15.48 | 7.4M |
| October 23, 2025 | 15.5 | 15.52 | 15.52 | 15.54 | 15.32 | 6.15M |
| October 22, 2025 | 15.65 | 15.51 | 15.51 | 15.71 | 15.47 | 8.2M |
| October 21, 2025 | 15.65 | 15.75 | 15.75 | 15.84 | 15.59 | 8.59M |
| October 20, 2025 | 15.69 | 15.6 | 15.6 | 15.74 | 15.52 | 7.59M |
| October 17, 2025 | 16.1 | 15.54 | 15.54 | 16.23 | 15.52 | 15.38M |
| October 16, 2025 | 16.59 | 16.21 | 16.21 | 16.75 | 16.12 | 16.83M |
| October 15, 2025 | 15.85 | 16.28 | 16.28 | 16.49 | 15.77 | 16.15M |
| October 14, 2025 | 15.99 | 15.85 | 15.85 | 16.22 | 15.8 | 10.49M |
| October 13, 2025 | 15.75 | 15.96 | 15.96 | 16.02 | 15.62 | 12.67M |
| October 10, 2025 | 15.72 | 16.17 | 16.17 | 16.37 | 15.67 | 20.87M |
| October 09, 2025 | 15.52 | 15.79 | 15.79 | 15.81 | 15.48 | 11.07M |
| September 30, 2025 | 15.64 | 15.51 | 15.51 | 15.65 | 15.48 | 6.83M |
| September 29, 2025 | 15.6 | 15.65 | 15.65 | 15.73 | 15.35 | 8.8M |
| September 26, 2025 | 15.46 | 15.58 | 15.58 | 15.79 | 15.41 | 8.15M |
| September 25, 2025 | 15.59 | 15.55 | 15.55 | 15.72 | 15.45 | 8.23M |
| September 24, 2025 | 15.4 | 15.61 | 15.61 | 15.63 | 15.3 | 8.74M |
| September 23, 2025 | 15.75 | 15.46 | 15.46 | 15.75 | 15.24 | 11.46M |
| September 22, 2025 | 15.74 | 15.78 | 15.78 | 16 | 15.4 | 13.02M |
| September 19, 2025 | 15.72 | 15.73 | 15.73 | 15.87 | 15.63 | 8.79M |
| September 18, 2025 | 15.57 | 15.87 | 15.87 | 16.22 | 15.46 | 23.34M |
| September 17, 2025 | 15.42 | 15.54 | 15.54 | 15.57 | 15.36 | 6.64M |
| September 16, 2025 | 15.51 | 15.44 | 15.44 | 15.51 | 15.28 | 7.54M |
| September 15, 2025 | 15.58 | 15.45 | 15.45 | 15.6 | 15.42 | 6.34M |
| September 12, 2025 | 15.7 | 15.56 | 15.56 | 15.73 | 15.49 | 9.57M |
| September 11, 2025 | 15.51 | 15.69 | 15.69 | 15.72 | 15.4 | 8.71M |
| September 10, 2025 | 15.56 | 15.49 | 15.49 | 15.65 | 15.47 | 7.17M |
| September 09, 2025 | 15.74 | 15.62 | 15.62 | 15.88 | 15.55 | 9.71M |
| September 08, 2025 | 15.62 | 15.71 | 15.71 | 15.74 | 15.49 | 10.79M |
| September 05, 2025 | 15.36 | 15.59 | 15.59 | 15.61 | 15.27 | 9.91M |
| September 04, 2025 | 15.33 | 15.36 | 15.36 | 15.62 | 15.13 | 10.76M |