16.03
+0.32(+2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 15.34 | 15.71 | 15.71 | 15.84 | 15.34 | 10.64M |
| December 23, 2025 | 15.4 | 15.44 | 15.44 | 15.83 | 15.35 | 11.58M |
| December 22, 2025 | 16.22 | 15.6 | 15.6 | 16.25 | 15.53 | 20.35M |
| December 19, 2025 | 15.66 | 16.12 | 16.12 | 16.2 | 15.66 | 12.99M |
| December 18, 2025 | 16.02 | 15.6 | 15.6 | 16.1 | 15.6 | 14.21M |
| December 17, 2025 | 15.86 | 16.16 | 16.16 | 16.32 | 15.8 | 14.05M |
| December 16, 2025 | 16.31 | 15.92 | 15.92 | 16.5 | 15.69 | 19.32M |
| December 15, 2025 | 16.51 | 16.47 | 16.47 | 17.19 | 16.33 | 22.02M |
| December 12, 2025 | 16.08 | 16.96 | 16.96 | 17.38 | 15.98 | 32.12M |
| December 11, 2025 | 16.3 | 16.13 | 16.13 | 16.45 | 16.06 | 14.79M |
| December 10, 2025 | 15.75 | 16.37 | 16.37 | 16.43 | 15.75 | 22.28M |
| December 09, 2025 | 15.48 | 15.79 | 15.79 | 16 | 15.39 | 16M |
| December 08, 2025 | 15.36 | 15.56 | 15.56 | 15.58 | 15.27 | 11.29M |
| December 05, 2025 | 15.05 | 15.4 | 15.4 | 15.47 | 14.92 | 11.74M |
| December 04, 2025 | 15.72 | 15.01 | 15.01 | 16.08 | 14.97 | 17.14M |
| December 03, 2025 | 15.82 | 15.53 | 15.53 | 15.92 | 15.47 | 9.35M |
| December 02, 2025 | 15.77 | 15.77 | 15.77 | 15.98 | 15.59 | 13.55M |
| December 01, 2025 | 15.79 | 15.83 | 15.83 | 15.93 | 15.35 | 18.2M |
| November 28, 2025 | 15.72 | 15.87 | 15.87 | 15.87 | 15.3 | 14.86M |
| November 27, 2025 | 15.43 | 15.68 | 15.68 | 15.88 | 15.33 | 15.25M |
| November 26, 2025 | 15.38 | 15.48 | 15.48 | 15.65 | 15.35 | 11.95M |
| November 25, 2025 | 14.96 | 15.49 | 15.49 | 15.65 | 14.95 | 19.43M |
| November 24, 2025 | 14.58 | 14.94 | 14.94 | 15.04 | 14.55 | 12.85M |
| November 21, 2025 | 14.21 | 14.69 | 14.69 | 15.1 | 14.12 | 18.22M |
| November 20, 2025 | 14.66 | 14.42 | 14.42 | 14.81 | 14.42 | 6.4M |
| November 19, 2025 | 14.95 | 14.64 | 14.64 | 15.1 | 14.56 | 8.13M |
| November 18, 2025 | 14.79 | 14.88 | 14.88 | 15.2 | 14.7 | 13.43M |
| November 17, 2025 | 14.9 | 14.79 | 14.79 | 15.05 | 14.74 | 9.08M |
| November 14, 2025 | 15.36 | 14.98 | 14.98 | 15.36 | 14.98 | 9.74M |
| November 13, 2025 | 15.33 | 15.38 | 15.38 | 15.46 | 15.07 | 11.88M |
| November 12, 2025 | 15.5 | 15.38 | 15.38 | 15.8 | 15.1 | 20.66M |
| November 11, 2025 | 15.26 | 15.29 | 15.29 | 15.32 | 15.03 | 8.33M |
| November 10, 2025 | 14.96 | 15.22 | 15.22 | 15.4 | 14.95 | 12.61M |
| November 07, 2025 | 15.36 | 14.93 | 14.93 | 15.37 | 14.8 | 14.25M |
| November 06, 2025 | 15.26 | 15.37 | 15.37 | 15.57 | 14.94 | 13.25M |
| November 05, 2025 | 14.88 | 15.25 | 15.25 | 15.35 | 14.86 | 15.51M |
| November 04, 2025 | 15.7 | 15.11 | 15.11 | 15.88 | 14.96 | 21.59M |
| November 03, 2025 | 15.3 | 15.56 | 15.56 | 15.78 | 15.06 | 34.46M |
| October 31, 2025 | 14.41 | 14.74 | 14.74 | 14.96 | 14.38 | 16.22M |
| October 30, 2025 | 15.39 | 14.49 | 14.49 | 15.5 | 14.49 | 21.23M |
| October 29, 2025 | 14.31 | 14.62 | 14.62 | 14.69 | 14.31 | 12.18M |
| October 28, 2025 | 14.26 | 14.41 | 14.41 | 14.72 | 14.1 | 14.72M |
| October 27, 2025 | 14.5 | 14.29 | 14.29 | 14.81 | 14.16 | 13.24M |
| October 24, 2025 | 13.88 | 14.38 | 14.38 | 14.52 | 13.83 | 17.18M |
| October 23, 2025 | 14.02 | 13.81 | 13.81 | 14.02 | 13.48 | 15.09M |
| October 22, 2025 | 13.94 | 14.04 | 14.04 | 14.54 | 13.85 | 15.44M |
| October 21, 2025 | 14.08 | 14.02 | 14.02 | 14.17 | 13.56 | 16.79M |
| October 20, 2025 | 14.45 | 14.07 | 14.07 | 14.65 | 13.96 | 23.27M |
| October 17, 2025 | 14.75 | 14.23 | 14.23 | 14.87 | 14.19 | 17.88M |
| October 16, 2025 | 15.03 | 14.73 | 14.73 | 15.13 | 14.65 | 11.53M |
| October 15, 2025 | 14.88 | 15.18 | 15.18 | 15.3 | 14.52 | 19.12M |
| October 14, 2025 | 15.86 | 14.9 | 14.9 | 15.86 | 14.88 | 18.76M |
| October 13, 2025 | 14.67 | 15.6 | 15.6 | 15.9 | 14.54 | 18.12M |
| October 10, 2025 | 16.3 | 15.68 | 15.68 | 16.51 | 15.57 | 19.13M |
| October 09, 2025 | 16.37 | 16.3 | 16.3 | 16.77 | 16.13 | 22.79M |
| September 30, 2025 | 16.8 | 16.39 | 16.39 | 16.92 | 16.32 | 17.5M |
| September 29, 2025 | 16.46 | 16.61 | 16.61 | 17.15 | 16.15 | 25.46M |
| September 26, 2025 | 17.09 | 16.55 | 16.55 | 17.22 | 16.45 | 25.07M |
| September 25, 2025 | 18.1 | 17.2 | 17.2 | 18.1 | 17.09 | 28.65M |
| September 24, 2025 | 17.86 | 17.96 | 17.96 | 18.08 | 17.48 | 22.62M |