16.93
-0.02(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 16.97 | 16.93 | 16.93 | 17.17 | 16.63 | 3.81M |
| December 04, 2025 | 17.83 | 16.95 | 16.95 | 17.83 | 16.66 | 3.87M |
| December 03, 2025 | 17.4 | 17.19 | 17.19 | 17.83 | 17.02 | 4.96M |
| December 02, 2025 | 17.71 | 17.51 | 17.51 | 18 | 17.45 | 4.66M |
| December 01, 2025 | 18.63 | 17.81 | 17.81 | 18.76 | 17.71 | 7.37M |
| November 28, 2025 | 17.83 | 18.61 | 18.61 | 18.86 | 17.55 | 8.36M |
| November 27, 2025 | 17.78 | 17.64 | 17.64 | 17.9 | 17.47 | 5.78M |
| November 26, 2025 | 18.09 | 17.81 | 17.81 | 18.36 | 17.66 | 7.61M |
| November 25, 2025 | 17.34 | 17.78 | 17.78 | 18.18 | 17 | 9.59M |
| November 24, 2025 | 15.91 | 17.18 | 17.18 | 17.3 | 15.76 | 9.81M |
| November 21, 2025 | 16.6 | 15.88 | 15.88 | 17 | 15.68 | 7.95M |
| November 20, 2025 | 16.36 | 16.85 | 16.85 | 16.94 | 16.02 | 7.05M |
| November 19, 2025 | 16.7 | 16.36 | 16.36 | 17.08 | 16.26 | 7.01M |
| November 18, 2025 | 16.63 | 16.68 | 16.68 | 17.64 | 16.5 | 9.41M |
| November 17, 2025 | 16.34 | 16.7 | 16.7 | 17 | 16.13 | 8.56M |
| November 14, 2025 | 14.82 | 16.65 | 16.65 | 17.08 | 14.82 | 9.1M |
| November 13, 2025 | 14.82 | 15.58 | 15.58 | 16.1 | 14.82 | 4.44M |
| November 12, 2025 | 15.54 | 15.64 | 15.64 | 15.89 | 15.26 | 5.15M |
| November 11, 2025 | 15.5 | 15.57 | 15.57 | 15.9 | 15.28 | 6.58M |
| November 10, 2025 | 15.87 | 15.5 | 15.5 | 16.6 | 15.31 | 10.75M |
| November 07, 2025 | 14.82 | 14.97 | 14.97 | 15.14 | 14.6 | 4.43M |
| November 06, 2025 | 14.78 | 14.58 | 14.58 | 14.94 | 14.5 | 2.92M |
| November 05, 2025 | 14.7 | 14.75 | 14.75 | 14.89 | 14.55 | 3.33M |
| November 04, 2025 | 14.62 | 14.69 | 14.69 | 14.94 | 14.35 | 4.56M |
| November 03, 2025 | 14.49 | 14.53 | 14.53 | 14.7 | 14.3 | 3.85M |
| October 31, 2025 | 14.16 | 14.33 | 14.33 | 14.33 | 14.08 | 2.8M |
| October 30, 2025 | 14.18 | 14.16 | 14.16 | 14.38 | 14.03 | 2.91M |
| October 29, 2025 | 14.49 | 14.24 | 14.24 | 14.59 | 14.13 | 3.53M |
| October 28, 2025 | 14.42 | 14.44 | 14.44 | 14.67 | 14.33 | 3.9M |
| October 27, 2025 | 14.67 | 14.4 | 14.4 | 14.68 | 14.21 | 3.82M |
| October 24, 2025 | 14.54 | 14.6 | 14.6 | 14.67 | 14.38 | 2.46M |
| October 23, 2025 | 14.46 | 14.57 | 14.57 | 14.6 | 14.18 | 2.67M |
| October 22, 2025 | 14.57 | 14.45 | 14.45 | 14.69 | 14.34 | 2.88M |
| October 21, 2025 | 14.39 | 14.62 | 14.62 | 14.66 | 14.23 | 3.81M |
| October 20, 2025 | 13.9 | 14.25 | 14.25 | 14.59 | 13.9 | 4.2M |
| October 17, 2025 | 14.07 | 13.75 | 13.75 | 14.13 | 13.73 | 2.44M |
| October 16, 2025 | 14.19 | 13.96 | 13.96 | 14.33 | 13.88 | 2.72M |
| October 15, 2025 | 14.14 | 14.19 | 14.19 | 14.32 | 14.03 | 2.39M |
| October 14, 2025 | 14.55 | 14.14 | 14.14 | 14.66 | 14.01 | 4.16M |
| October 13, 2025 | 13.8 | 14.47 | 14.47 | 14.6 | 13.51 | 5.63M |
| October 10, 2025 | 14.04 | 14.23 | 14.23 | 14.35 | 13.97 | 5.15M |
| October 09, 2025 | 14.89 | 14.01 | 14.01 | 14.94 | 13.98 | 7.07M |
| September 30, 2025 | 14.5 | 14.81 | 14.81 | 14.88 | 14.47 | 5.55M |
| September 29, 2025 | 14.31 | 14.51 | 14.51 | 14.68 | 14.04 | 4.81M |
| September 26, 2025 | 14.15 | 14.39 | 14.39 | 14.56 | 13.98 | 3.78M |
| September 25, 2025 | 14.18 | 14.15 | 14.15 | 14.58 | 14.01 | 4.04M |
| September 24, 2025 | 13.91 | 14.15 | 14.15 | 14.25 | 13.79 | 3.75M |
| September 23, 2025 | 14.42 | 13.96 | 13.96 | 14.56 | 13.51 | 6.63M |
| September 22, 2025 | 14.73 | 14.52 | 14.52 | 14.75 | 14.33 | 3.08M |
| September 19, 2025 | 14.73 | 14.67 | 14.67 | 14.99 | 14.43 | 3.7M |
| September 18, 2025 | 15.24 | 14.67 | 14.67 | 15.24 | 14.46 | 5.75M |
| September 17, 2025 | 15.4 | 15.18 | 15.18 | 15.57 | 15.14 | 5.05M |
| September 16, 2025 | 14.64 | 15.4 | 15.4 | 15.6 | 14.38 | 7.57M |
| September 15, 2025 | 14.65 | 14.63 | 14.63 | 14.95 | 14.32 | 3.79M |
| September 12, 2025 | 14.69 | 14.65 | 14.65 | 14.93 | 14.4 | 3.9M |
| September 11, 2025 | 14.25 | 14.6 | 14.6 | 14.75 | 14.05 | 4.46M |
| September 10, 2025 | 14.01 | 14.29 | 14.29 | 14.36 | 13.75 | 4.19M |
| September 09, 2025 | 14.09 | 13.95 | 13.95 | 14.09 | 13.8 | 4.79M |
| September 08, 2025 | 14.04 | 14.03 | 14.03 | 14.29 | 13.94 | 4.05M |
| September 05, 2025 | 13.87 | 14.15 | 14.15 | 14.15 | 13.45 | 5.58M |