16.28
-0.15(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 16.36 | 16.28 | 16.28 | 16.44 | 16.01 | 13.79M |
| December 25, 2025 | 16.3 | 16.43 | 16.43 | 16.69 | 16.21 | 15.54M |
| December 24, 2025 | 16 | 16.23 | 16.23 | 16.31 | 15.81 | 10.08M |
| December 23, 2025 | 16.1 | 15.98 | 15.98 | 16.13 | 15.83 | 10.24M |
| December 22, 2025 | 16.16 | 16.16 | 16.16 | 16.34 | 16.1 | 12.61M |
| December 19, 2025 | 16.22 | 16.16 | 16.16 | 16.55 | 15.84 | 15.64M |
| December 18, 2025 | 15.92 | 15.92 | 15.92 | 16.29 | 15.85 | 11.5M |
| December 17, 2025 | 15.7 | 16.14 | 16.14 | 16.14 | 15.58 | 13.39M |
| December 16, 2025 | 16.49 | 15.77 | 15.77 | 16.55 | 15.77 | 12.05M |
| December 15, 2025 | 16.28 | 16.37 | 16.37 | 16.59 | 15.93 | 11.74M |
| December 12, 2025 | 16.56 | 16.38 | 16.38 | 16.67 | 16.31 | 14.53M |
| December 11, 2025 | 17.4 | 16.53 | 16.53 | 17.45 | 16.5 | 20.14M |
| December 10, 2025 | 17.2 | 17.22 | 17.22 | 17.77 | 17.06 | 18.02M |
| December 09, 2025 | 17.5 | 17.31 | 17.31 | 17.86 | 17.22 | 19.38M |
| December 08, 2025 | 17.38 | 17.75 | 17.75 | 17.96 | 17.3 | 29M |
| December 05, 2025 | 17.06 | 17.33 | 17.33 | 17.35 | 16.7 | 20.5M |
| December 04, 2025 | 18.9 | 17 | 17 | 18.9 | 16.86 | 23.64M |
| December 03, 2025 | 18.75 | 17.43 | 17.43 | 18.8 | 17.26 | 37.8M |
| December 02, 2025 | 18.9 | 19.08 | 19.08 | 19.26 | 18.08 | 35.63M |
| December 01, 2025 | 19.65 | 18.91 | 18.91 | 19.78 | 18.65 | 36.25M |
| November 28, 2025 | 18.9 | 19.85 | 19.85 | 21.24 | 18.9 | 48.43M |
| November 27, 2025 | 19.3 | 18.97 | 18.97 | 20.22 | 18.93 | 46.45M |
| November 26, 2025 | 20.7 | 20 | 20 | 23.33 | 19.88 | 65.83M |
| November 25, 2025 | 19.8 | 21.15 | 21.15 | 22.11 | 19.8 | 74.77M |
| November 24, 2025 | 20.56 | 20.87 | 20.87 | 21.3 | 18.64 | 70.42M |
| November 21, 2025 | 19.93 | 20.26 | 20.26 | 21.55 | 18.8 | 62.91M |
| November 20, 2025 | 21.86 | 20.55 | 20.55 | 21.86 | 20.34 | 53.38M |
| November 19, 2025 | 22.17 | 21.86 | 21.86 | 22.75 | 20.49 | 81.51M |
| November 18, 2025 | 18.8 | 21.83 | 21.83 | 21.83 | 18.38 | 80.46M |
| November 17, 2025 | 15.24 | 18.19 | 18.19 | 18.19 | 15.24 | 54.04M |
| November 14, 2025 | 14.59 | 15.16 | 15.16 | 15.65 | 14.59 | 16.69M |
| November 13, 2025 | 16.12 | 15.71 | 15.71 | 16.3 | 15.5 | 25.05M |
| November 12, 2025 | 15.2 | 16.17 | 16.17 | 17.56 | 15.05 | 36.17M |
| November 11, 2025 | 14.71 | 15.11 | 15.11 | 15.49 | 14.5 | 13.66M |
| November 10, 2025 | 14.6 | 14.71 | 14.71 | 14.81 | 14.52 | 5.64M |
| November 07, 2025 | 14.59 | 14.6 | 14.6 | 14.62 | 14.39 | 4.78M |
| November 06, 2025 | 14.67 | 14.53 | 14.53 | 14.67 | 14.35 | 4.76M |
| November 05, 2025 | 14.66 | 14.68 | 14.68 | 14.75 | 14.47 | 5.5M |
| November 04, 2025 | 14.61 | 14.74 | 14.74 | 14.78 | 14.45 | 5.48M |
| November 03, 2025 | 14.54 | 14.61 | 14.61 | 14.74 | 14.43 | 5.34M |
| October 31, 2025 | 14.03 | 14.43 | 14.43 | 14.53 | 13.98 | 7.4M |
| October 30, 2025 | 14.07 | 13.89 | 13.89 | 14.23 | 13.89 | 3.91M |
| October 29, 2025 | 14.2 | 14.07 | 14.07 | 14.3 | 13.94 | 3.66M |
| October 28, 2025 | 14.15 | 14.24 | 14.24 | 14.38 | 14.05 | 3.62M |
| October 27, 2025 | 14.3 | 14.21 | 14.21 | 14.3 | 14.01 | 4.65M |
| October 24, 2025 | 14.14 | 14.2 | 14.2 | 14.29 | 14.1 | 4.34M |
| October 23, 2025 | 14.06 | 14.2 | 14.2 | 14.27 | 13.92 | 4.23M |
| October 22, 2025 | 13.91 | 14.01 | 14.01 | 14.29 | 13.86 | 4.74M |
| October 21, 2025 | 13.69 | 13.91 | 13.91 | 13.93 | 13.59 | 3.91M |
| October 20, 2025 | 13.56 | 13.64 | 13.64 | 13.69 | 13.45 | 3.74M |
| October 17, 2025 | 13.48 | 13.37 | 13.37 | 13.68 | 13.35 | 4.11M |
| October 16, 2025 | 13.74 | 13.48 | 13.48 | 13.79 | 13.47 | 3.45M |
| October 15, 2025 | 13.85 | 13.78 | 13.78 | 13.92 | 13.56 | 4.24M |
| October 14, 2025 | 13.74 | 13.56 | 13.56 | 13.95 | 13.51 | 4.22M |
| October 13, 2025 | 13.21 | 13.66 | 13.66 | 13.73 | 13 | 5.8M |
| October 10, 2025 | 13.98 | 13.9 | 13.9 | 14.12 | 13.9 | 4.6M |
| October 09, 2025 | 14.36 | 14.07 | 14.07 | 14.36 | 14 | 4.32M |
| September 30, 2025 | 14.16 | 14.16 | 14.16 | 14.38 | 14.08 | 3.7M |
| September 29, 2025 | 14.06 | 14.09 | 14.09 | 14.19 | 13.8 | 4.49M |
| September 26, 2025 | 14.28 | 14.04 | 14.04 | 14.28 | 13.88 | 5.29M |