16.14
+0.04(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 16.12 | 16.14 | 16.14 | 16.24 | 16 | 4.63M |
| December 24, 2025 | 15.99 | 16.1 | 16.1 | 16.13 | 15.85 | 5.53M |
| December 23, 2025 | 15.83 | 16.15 | 16.15 | 16.48 | 15.67 | 9.84M |
| December 22, 2025 | 15.78 | 15.87 | 15.87 | 15.98 | 15.69 | 3.67M |
| December 19, 2025 | 15.65 | 15.86 | 15.86 | 15.86 | 15.65 | 3.56M |
| December 18, 2025 | 15.5 | 15.64 | 15.64 | 15.88 | 15.49 | 3.8M |
| December 17, 2025 | 15.6 | 15.68 | 15.68 | 15.72 | 15.36 | 4.32M |
| December 16, 2025 | 16.02 | 15.6 | 15.6 | 16.02 | 15.59 | 5.73M |
| December 15, 2025 | 16.13 | 16.09 | 16.09 | 16.35 | 15.96 | 5.82M |
| December 12, 2025 | 15.8 | 15.88 | 15.88 | 16.03 | 15.77 | 4.17M |
| December 11, 2025 | 16.29 | 15.81 | 15.81 | 16.29 | 15.81 | 8.04M |
| December 10, 2025 | 16.29 | 16.35 | 16.35 | 16.36 | 16.13 | 5.03M |
| December 09, 2025 | 16.44 | 16.26 | 16.26 | 16.47 | 16.21 | 6.06M |
| December 08, 2025 | 16.89 | 16.47 | 16.47 | 16.9 | 16.44 | 7.41M |
| December 05, 2025 | 16.34 | 16.65 | 16.65 | 16.71 | 16.16 | 8.45M |
| December 04, 2025 | 17.01 | 16.36 | 16.36 | 17.01 | 16.25 | 7.24M |
| December 03, 2025 | 17.01 | 16.4 | 16.4 | 17.01 | 16.3 | 13.81M |
| December 02, 2025 | 16.93 | 17.09 | 17.09 | 17.48 | 16.82 | 11.77M |
| December 01, 2025 | 17.4 | 17.05 | 17.05 | 17.48 | 17.02 | 12.17M |
| November 28, 2025 | 17.01 | 17.42 | 17.42 | 17.62 | 16.71 | 20.63M |
| November 27, 2025 | 17.26 | 17.03 | 17.03 | 18.65 | 16.8 | 21.63M |
| November 26, 2025 | 18.65 | 17.84 | 17.84 | 19.25 | 17.73 | 32.96M |
| November 25, 2025 | 17.43 | 17.62 | 17.62 | 17.94 | 17.2 | 20.8M |
| November 24, 2025 | 17.54 | 17.9 | 17.9 | 18.5 | 17.13 | 30.86M |
| November 21, 2025 | 16.85 | 17.09 | 17.09 | 17.55 | 16.85 | 25.02M |
| November 20, 2025 | 16.52 | 16.58 | 16.58 | 17.07 | 16.36 | 9.21M |
| November 19, 2025 | 16.69 | 16.37 | 16.37 | 16.75 | 16.15 | 8.29M |
| November 18, 2025 | 17.05 | 16.71 | 16.71 | 17.15 | 16.63 | 9.49M |
| November 17, 2025 | 16.87 | 17.15 | 17.15 | 17.17 | 16.73 | 8.12M |
| November 14, 2025 | 16.73 | 17.01 | 17.01 | 17.33 | 16.73 | 10.45M |
| November 13, 2025 | 17.1 | 17.2 | 17.2 | 17.2 | 16.93 | 13.72M |
| November 12, 2025 | 16.75 | 17.39 | 17.39 | 17.56 | 16.57 | 22.72M |
| November 11, 2025 | 16.71 | 16.83 | 16.83 | 16.96 | 16.6 | 9.57M |
| November 10, 2025 | 16.58 | 16.71 | 16.71 | 16.78 | 16.48 | 7.05M |
| November 07, 2025 | 16.73 | 16.6 | 16.6 | 16.84 | 16.59 | 7.39M |
| November 06, 2025 | 16.46 | 16.68 | 16.68 | 17.04 | 16.3 | 11.96M |
| November 05, 2025 | 16.32 | 16.55 | 16.55 | 16.7 | 16.25 | 6.93M |
| November 04, 2025 | 16.53 | 16.46 | 16.46 | 16.65 | 16.36 | 6.73M |
| November 03, 2025 | 16.4 | 16.58 | 16.58 | 16.59 | 16.35 | 6.1M |
| October 31, 2025 | 16.32 | 16.45 | 16.45 | 16.67 | 16.24 | 8.28M |
| October 30, 2025 | 16.6 | 16.29 | 16.29 | 16.7 | 16.28 | 11.94M |
| October 29, 2025 | 16.67 | 16.7 | 16.7 | 16.76 | 16.37 | 12.08M |
| October 28, 2025 | 16.9 | 16.69 | 16.69 | 17.1 | 16.64 | 15.96M |
| October 27, 2025 | 16.8 | 17.05 | 17.05 | 17.41 | 16.56 | 25.74M |
| October 24, 2025 | 17.25 | 16.66 | 16.66 | 17.3 | 16.66 | 25.65M |
| October 23, 2025 | 18.03 | 17.25 | 17.25 | 18.2 | 17.23 | 42.15M |
| October 22, 2025 | 17.6 | 18.94 | 18.94 | 20.32 | 17.6 | 61.29M |
| October 21, 2025 | 16.26 | 16.93 | 16.93 | 17.19 | 16.24 | 14.11M |
| October 20, 2025 | 16.16 | 16.26 | 16.26 | 16.38 | 16.03 | 3.79M |
| October 17, 2025 | 16.27 | 16.01 | 16.01 | 16.46 | 16 | 5.21M |
| October 16, 2025 | 16.42 | 16.22 | 16.22 | 16.6 | 16.17 | 4.2M |
| October 15, 2025 | 16.27 | 16.5 | 16.5 | 16.77 | 16.22 | 4.98M |
| October 14, 2025 | 16.49 | 16.27 | 16.27 | 16.62 | 16.22 | 5.24M |
| October 13, 2025 | 16.18 | 16.37 | 16.37 | 16.55 | 16.02 | 5.82M |
| October 10, 2025 | 16.3 | 16.65 | 16.65 | 16.78 | 16.24 | 7.16M |
| October 09, 2025 | 16.12 | 16.37 | 16.37 | 16.47 | 16.12 | 5.77M |
| September 30, 2025 | 16.1 | 16.31 | 16.31 | 16.79 | 15.98 | 8.32M |
| September 29, 2025 | 16.03 | 16.03 | 16.03 | 16.07 | 15.85 | 3M |
| September 26, 2025 | 15.75 | 15.86 | 15.86 | 16.08 | 15.71 | 3.46M |
| September 25, 2025 | 16.09 | 15.86 | 15.86 | 16.35 | 15.86 | 4.51M |