16.10
+0.19(+1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.36 | 15.91 | 15.91 | 16.36 | 15.69 | 3.51M |
| December 03, 2025 | 16.62 | 16.12 | 16.12 | 16.91 | 16.05 | 5.7M |
| December 02, 2025 | 16.08 | 16.75 | 16.75 | 16.98 | 15.92 | 6.8M |
| December 01, 2025 | 16.48 | 16.07 | 16.07 | 16.59 | 16.03 | 3.4M |
| November 28, 2025 | 16.36 | 16.4 | 16.4 | 16.54 | 16.3 | 2.14M |
| November 27, 2025 | 16.02 | 16.34 | 16.34 | 16.63 | 16.01 | 3.35M |
| November 26, 2025 | 16.24 | 16.01 | 16.01 | 16.41 | 15.98 | 3.26M |
| November 25, 2025 | 16.5 | 16.24 | 16.24 | 16.55 | 16.23 | 2.35M |
| November 24, 2025 | 16.33 | 16.22 | 16.22 | 16.42 | 16 | 4.47M |
| November 21, 2025 | 16.86 | 15.91 | 15.91 | 17.15 | 15.9 | 6.56M |
| November 20, 2025 | 17.38 | 17.08 | 17.08 | 17.55 | 16.98 | 4.89M |
| November 19, 2025 | 17.47 | 17.37 | 17.37 | 17.67 | 16.96 | 7.19M |
| November 18, 2025 | 17.26 | 17.23 | 17.23 | 18.3 | 17.18 | 8.71M |
| November 17, 2025 | 17.33 | 17.21 | 17.21 | 17.55 | 17.12 | 4.1M |
| November 14, 2025 | 16.24 | 17.34 | 17.34 | 17.64 | 16.24 | 5.55M |
| November 13, 2025 | 17.06 | 17.3 | 17.3 | 17.63 | 17.06 | 5.85M |
| November 12, 2025 | 17.16 | 17.02 | 17.02 | 17.33 | 16.78 | 3.97M |
| November 11, 2025 | 16.88 | 17.23 | 17.23 | 17.29 | 16.68 | 5.45M |
| November 10, 2025 | 16.88 | 16.82 | 16.82 | 17.64 | 16.75 | 7.54M |
| November 07, 2025 | 16.24 | 16.72 | 16.72 | 16.99 | 16.06 | 5.5M |
| November 06, 2025 | 16.22 | 16.24 | 16.24 | 16.38 | 16.07 | 3.08M |
| November 05, 2025 | 15.84 | 16.22 | 16.22 | 16.38 | 15.83 | 3.16M |
| November 04, 2025 | 16.2 | 16.02 | 16.02 | 16.24 | 15.91 | 2.89M |
| November 03, 2025 | 16.17 | 16.17 | 16.17 | 16.26 | 16.01 | 2.89M |
| October 31, 2025 | 15.85 | 16.18 | 16.18 | 16.26 | 15.85 | 4.12M |
| October 30, 2025 | 15.91 | 15.86 | 15.86 | 16.28 | 15.82 | 3.95M |
| October 29, 2025 | 15.91 | 15.91 | 15.91 | 15.96 | 15.71 | 2.64M |
| October 28, 2025 | 15.94 | 15.91 | 15.91 | 16.08 | 15.83 | 2.03M |
| October 27, 2025 | 16.13 | 16.01 | 16.01 | 16.15 | 15.88 | 2.82M |
| October 24, 2025 | 15.81 | 15.87 | 15.87 | 15.96 | 15.7 | 2.01M |
| October 23, 2025 | 15.74 | 15.75 | 15.75 | 15.81 | 15.49 | 2.4M |
| October 22, 2025 | 15.82 | 15.75 | 15.75 | 16.07 | 15.66 | 2.88M |
| October 21, 2025 | 15.8 | 15.82 | 15.82 | 15.88 | 15.61 | 2.48M |
| October 20, 2025 | 15.58 | 15.75 | 15.75 | 15.82 | 15.58 | 2.59M |
| October 17, 2025 | 15.91 | 15.46 | 15.46 | 16.14 | 15.44 | 2.81M |
| October 16, 2025 | 16.27 | 15.98 | 15.98 | 16.27 | 15.85 | 3.37M |
| October 15, 2025 | 16.28 | 16.26 | 16.26 | 16.44 | 16.08 | 3.11M |
| October 14, 2025 | 17.1 | 16.25 | 16.25 | 17.15 | 16.15 | 6.76M |
| October 13, 2025 | 16.51 | 17.01 | 17.01 | 17.13 | 16.07 | 6.09M |
| October 10, 2025 | 17.53 | 17.37 | 17.37 | 18.16 | 17.3 | 7.73M |
| October 09, 2025 | 17.56 | 17.53 | 17.53 | 18 | 17.3 | 7.48M |
| September 30, 2025 | 17.77 | 17.55 | 17.55 | 17.92 | 17.4 | 5.23M |
| September 29, 2025 | 17.93 | 17.76 | 17.76 | 18.12 | 17.65 | 6.35M |
| September 26, 2025 | 17.89 | 17.92 | 17.92 | 18.38 | 17.63 | 6.46M |
| September 25, 2025 | 18.32 | 17.97 | 17.97 | 18.63 | 17.88 | 7.51M |
| September 24, 2025 | 16.63 | 18.18 | 18.18 | 18.2 | 16.63 | 8.2M |
| September 23, 2025 | 16.63 | 17.74 | 17.74 | 18.38 | 16.63 | 10.19M |
| September 22, 2025 | 16.63 | 18.09 | 18.09 | 18.09 | 16.63 | 16.15M |
| September 19, 2025 | 17.02 | 16.39 | 16.39 | 17.02 | 16.3 | 4.76M |
| September 18, 2025 | 17.02 | 16.68 | 16.68 | 17.29 | 16.53 | 7.95M |
| September 17, 2025 | 17.12 | 16.98 | 16.98 | 17.26 | 16.9 | 6.14M |
| September 16, 2025 | 16.85 | 17.17 | 17.17 | 17.5 | 16.76 | 8.19M |
| September 15, 2025 | 16.99 | 16.95 | 16.95 | 17.29 | 16.82 | 6.11M |
| September 12, 2025 | 17.02 | 16.99 | 16.99 | 17.21 | 16.62 | 8.84M |
| September 11, 2025 | 17.39 | 17.11 | 17.11 | 17.39 | 16.8 | 7.6M |
| September 10, 2025 | 17.7 | 17.39 | 17.39 | 17.85 | 17.12 | 8.96M |
| September 09, 2025 | 17.48 | 17.45 | 17.45 | 17.96 | 17.26 | 11.8M |
| September 08, 2025 | 17.87 | 17.8 | 17.8 | 18.34 | 17.16 | 19.22M |
| September 05, 2025 | 17 | 18.07 | 18.07 | 18.07 | 16.97 | 20.02M |
| September 04, 2025 | 17.14 | 17.11 | 17.11 | 17.45 | 16.7 | 12.52M |