16.21
+0.25(+1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 16.51 | 16.21 | 16.21 | 16.69 | 16.08 | 80.08M |
| December 25, 2025 | 15.64 | 15.96 | 15.96 | 16.08 | 15.47 | 51.37M |
| December 24, 2025 | 15.36 | 15.62 | 15.62 | 15.77 | 15.33 | 34.99M |
| December 23, 2025 | 15.3 | 15.45 | 15.45 | 15.69 | 15.25 | 39.28M |
| December 22, 2025 | 15.39 | 15.38 | 15.38 | 15.58 | 15.32 | 31.2M |
| December 19, 2025 | 14.92 | 15.29 | 15.29 | 15.36 | 14.92 | 34.61M |
| December 18, 2025 | 15.16 | 14.89 | 14.89 | 15.28 | 14.88 | 34.91M |
| December 17, 2025 | 15 | 15.31 | 15.31 | 15.39 | 14.98 | 34.99M |
| December 16, 2025 | 15.56 | 14.98 | 14.98 | 15.59 | 14.87 | 38.22M |
| December 15, 2025 | 15.75 | 15.53 | 15.53 | 15.9 | 15.52 | 40.6M |
| December 12, 2025 | 15.5 | 15.85 | 15.85 | 15.85 | 15.16 | 82.44M |
| December 11, 2025 | 15.79 | 15.49 | 15.49 | 15.87 | 15.41 | 38.17M |
| December 10, 2025 | 15.77 | 15.72 | 15.72 | 15.78 | 15.53 | 27.8M |
| December 09, 2025 | 15.89 | 15.8 | 15.8 | 15.98 | 15.7 | 32.02M |
| December 08, 2025 | 16.08 | 16.03 | 16.03 | 16.14 | 15.85 | 40.34M |
| December 05, 2025 | 15.64 | 15.9 | 15.9 | 15.94 | 15.44 | 32.91M |
| December 04, 2025 | 15.6 | 15.77 | 15.77 | 15.94 | 15.53 | 35.44M |
| December 03, 2025 | 15.9 | 15.58 | 15.58 | 15.94 | 15.47 | 28.29M |
| December 02, 2025 | 16.17 | 15.74 | 15.74 | 16.19 | 15.62 | 40.09M |
| December 01, 2025 | 16.46 | 16.19 | 16.19 | 16.72 | 16.13 | 62.3M |
| November 28, 2025 | 15.6 | 16.09 | 16.09 | 16.17 | 15.25 | 75.07M |
| November 27, 2025 | 15.39 | 15.54 | 15.54 | 15.85 | 15.32 | 43.57M |
| November 26, 2025 | 15.52 | 15.39 | 15.39 | 15.66 | 15.34 | 41.53M |
| November 25, 2025 | 15.6 | 15.52 | 15.52 | 15.77 | 15.45 | 42.54M |
| November 24, 2025 | 15.49 | 15.41 | 15.41 | 15.69 | 15.11 | 48.1M |
| November 21, 2025 | 15.91 | 15.48 | 15.48 | 15.97 | 15.26 | 70.31M |
| November 20, 2025 | 16.38 | 16.24 | 16.24 | 16.8 | 16.16 | 57.6M |
| November 19, 2025 | 16.26 | 16.21 | 16.21 | 16.71 | 16.14 | 78.03M |
| November 18, 2025 | 18.45 | 16.26 | 16.26 | 18.48 | 16.22 | 184.05M |
| November 17, 2025 | 19.35 | 19.26 | 19.26 | 19.85 | 19.06 | 71.3M |
| November 14, 2025 | 19.65 | 19.42 | 19.42 | 19.97 | 19.37 | 91.1M |
| November 13, 2025 | 18.04 | 20.21 | 20.21 | 20.79 | 18.04 | 188.28M |
| November 12, 2025 | 18.6 | 18.19 | 18.19 | 18.69 | 17.89 | 43.46M |
| November 11, 2025 | 19 | 18.68 | 18.68 | 19.32 | 18.6 | 59.23M |
| November 10, 2025 | 19.46 | 19.11 | 19.11 | 19.54 | 18.83 | 91.06M |
| November 07, 2025 | 18.04 | 19.07 | 19.07 | 19.75 | 17.58 | 129.87M |
| November 06, 2025 | 17.92 | 18.2 | 18.2 | 18.41 | 17.7 | 55.63M |
| November 05, 2025 | 17.35 | 17.96 | 17.96 | 18.11 | 17.25 | 54.88M |
| November 04, 2025 | 18.3 | 17.67 | 17.67 | 18.4 | 17.5 | 78.29M |
| November 03, 2025 | 19.7 | 18.42 | 18.42 | 19.7 | 18.18 | 88.37M |
| October 31, 2025 | 19.4 | 19.56 | 19.56 | 20.54 | 19.4 | 116.53M |
| October 30, 2025 | 19.13 | 19.25 | 19.25 | 19.88 | 19 | 99.8M |
| October 29, 2025 | 19.19 | 19.13 | 19.13 | 19.3 | 18.7 | 98.84M |
| October 28, 2025 | 18.67 | 19.57 | 19.57 | 19.84 | 18.53 | 117.3M |
| October 27, 2025 | 18.28 | 18.9 | 18.9 | 18.96 | 18.15 | 93.79M |
| October 24, 2025 | 17.73 | 18.07 | 18.07 | 18.13 | 17.73 | 60.75M |
| October 23, 2025 | 17.71 | 17.65 | 17.65 | 17.75 | 17.25 | 46.63M |
| October 22, 2025 | 18.16 | 17.8 | 17.8 | 18.18 | 17.66 | 57.52M |
| October 21, 2025 | 18.38 | 18.23 | 18.23 | 18.47 | 18.13 | 64.9M |
| October 20, 2025 | 18.2 | 18.38 | 18.38 | 18.8 | 17.92 | 73.42M |
| October 17, 2025 | 18.6 | 17.76 | 17.76 | 18.89 | 17.71 | 89.18M |
| October 16, 2025 | 19.63 | 18.7 | 18.7 | 19.64 | 18.6 | 95.39M |
| October 15, 2025 | 18.93 | 19.71 | 19.71 | 19.79 | 18.42 | 112.23M |
| October 14, 2025 | 19.93 | 19.25 | 19.25 | 20.67 | 19 | 154.82M |
| October 13, 2025 | 18.48 | 19.38 | 19.38 | 19.8 | 18.41 | 111.47M |
| October 10, 2025 | 20.55 | 19.65 | 19.65 | 21.08 | 19.6 | 171.04M |
| October 09, 2025 | 21.88 | 20.88 | 20.88 | 22.28 | 20.62 | 266.82M |
| September 30, 2025 | 20.31 | 22.22 | 22.22 | 22.22 | 20.2 | 235.6M |
| September 29, 2025 | 17.6 | 18.52 | 18.52 | 18.86 | 17.43 | 178.7M |
| September 26, 2025 | 17.3 | 17.36 | 17.36 | 18.03 | 17.05 | 145.12M |