16.37
-0.04(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 16.41 | 16.37 | 16.37 | 16.59 | 16.25 | 3.76M |
| November 06, 2025 | 16.38 | 16.41 | 16.41 | 16.49 | 16.26 | 2.37M |
| November 05, 2025 | 16.19 | 16.38 | 16.38 | 16.49 | 16.16 | 2.58M |
| November 04, 2025 | 16.82 | 16.33 | 16.33 | 16.89 | 16.23 | 4.25M |
| November 03, 2025 | 16.82 | 16.85 | 16.85 | 16.86 | 16.56 | 3.8M |
| October 31, 2025 | 16.61 | 16.82 | 16.82 | 16.88 | 16.61 | 3.51M |
| October 30, 2025 | 16.91 | 16.63 | 16.63 | 17 | 16.57 | 4M |
| October 29, 2025 | 16.9 | 16.93 | 16.93 | 17.03 | 16.66 | 3.96M |
| October 28, 2025 | 16.7 | 17.04 | 17.04 | 17.18 | 16.38 | 7.12M |
| October 27, 2025 | 17.6 | 17.09 | 17.09 | 17.78 | 16.97 | 8.41M |
| October 24, 2025 | 17.35 | 17.42 | 17.42 | 18.04 | 17.3 | 5.21M |
| October 23, 2025 | 17.85 | 17.35 | 17.35 | 17.85 | 16.93 | 6.74M |
| October 22, 2025 | 18.48 | 17.92 | 17.92 | 18.56 | 17.81 | 5.58M |
| October 21, 2025 | 18.59 | 18.57 | 18.57 | 18.69 | 18.01 | 6.96M |
| October 20, 2025 | 18.7 | 18.59 | 18.59 | 18.99 | 18.31 | 7.54M |
| October 17, 2025 | 18.59 | 18.68 | 18.68 | 19.08 | 18.21 | 9.83M |
| October 16, 2025 | 18.61 | 18.68 | 18.68 | 19.18 | 18.59 | 7.77M |
| October 15, 2025 | 18.17 | 18.8 | 18.8 | 18.88 | 17.88 | 10.74M |
| October 14, 2025 | 18.33 | 18.07 | 18.07 | 19.07 | 17.98 | 9.14M |
| October 13, 2025 | 17.96 | 18.33 | 18.33 | 18.44 | 17.8 | 8.11M |
| October 10, 2025 | 17.87 | 18.64 | 18.64 | 19.05 | 17.87 | 13.47M |
| October 09, 2025 | 17.85 | 18 | 18 | 18.28 | 17.43 | 8.74M |
| September 30, 2025 | 17.36 | 17.86 | 17.86 | 18.38 | 17.03 | 10.1M |
| September 29, 2025 | 17.5 | 17.29 | 17.29 | 18.15 | 17.23 | 6.65M |
| September 26, 2025 | 17.38 | 17.53 | 17.53 | 17.74 | 17.03 | 5.8M |
| September 25, 2025 | 17.36 | 17.33 | 17.33 | 17.64 | 17.25 | 4.93M |
| September 24, 2025 | 17.33 | 17.32 | 17.32 | 17.49 | 17.23 | 4.2M |
| September 23, 2025 | 17.58 | 17.32 | 17.32 | 17.58 | 16.95 | 4.41M |
| September 22, 2025 | 17.88 | 17.58 | 17.58 | 18 | 17.42 | 5.09M |
| September 19, 2025 | 17.86 | 18.02 | 18.02 | 18.09 | 17.8 | 4.09M |
| September 18, 2025 | 18.52 | 17.79 | 17.79 | 18.57 | 17.66 | 8.57M |
| September 17, 2025 | 18.46 | 18.59 | 18.59 | 18.84 | 18.18 | 7.97M |
| September 16, 2025 | 18.38 | 18.45 | 18.45 | 18.47 | 18.13 | 5.82M |
| September 15, 2025 | 18.49 | 18.4 | 18.4 | 18.55 | 18.26 | 4.92M |
| September 12, 2025 | 18.93 | 18.51 | 18.51 | 19.08 | 18.44 | 7.73M |
| September 11, 2025 | 18.92 | 19.05 | 19.05 | 19.45 | 18.6 | 10.56M |
| September 10, 2025 | 18.96 | 19.04 | 19.04 | 19.2 | 18.68 | 9.71M |
| September 09, 2025 | 19.02 | 18.97 | 18.97 | 19.65 | 18.8 | 12.39M |
| September 08, 2025 | 18.5 | 19.09 | 19.09 | 19.33 | 18.5 | 17.36M |
| September 05, 2025 | 18.52 | 18.4 | 18.4 | 18.57 | 17.72 | 11.95M |
| September 04, 2025 | 17.39 | 18.35 | 18.35 | 18.86 | 17.39 | 23.05M |
| September 03, 2025 | 17.91 | 17.39 | 17.39 | 18 | 17.32 | 7.52M |
| September 02, 2025 | 18.22 | 17.92 | 17.92 | 18.33 | 17.73 | 10.43M |
| September 01, 2025 | 18.17 | 18.28 | 18.28 | 18.67 | 18.02 | 10.68M |
| August 29, 2025 | 18.25 | 18.26 | 18.26 | 18.65 | 18.23 | 9.51M |
| August 28, 2025 | 17.75 | 18.4 | 18.4 | 18.68 | 17.62 | 16.99M |
| August 27, 2025 | 17.81 | 17.68 | 17.68 | 18.08 | 17.51 | 12.25M |
| August 26, 2025 | 17.3 | 17.8 | 17.8 | 17.97 | 17.21 | 14.02M |
| August 25, 2025 | 17 | 17.44 | 17.44 | 17.5 | 16.71 | 14.74M |
| August 22, 2025 | 17.1 | 16.76 | 16.76 | 17.13 | 16.69 | 8.53M |
| August 21, 2025 | 17.07 | 17.12 | 17.12 | 17.25 | 16.85 | 8.46M |
| August 20, 2025 | 16.92 | 17.08 | 17.08 | 17.27 | 16.8 | 8.53M |
| August 19, 2025 | 16.77 | 17 | 17 | 17.27 | 16.66 | 13.31M |
| August 18, 2025 | 15.96 | 16.76 | 16.76 | 16.95 | 15.96 | 16.32M |
| August 15, 2025 | 15.89 | 15.91 | 15.91 | 15.99 | 15.76 | 3.77M |
| August 14, 2025 | 16.02 | 15.8 | 15.8 | 16.11 | 15.79 | 5.85M |
| August 13, 2025 | 16.07 | 16.02 | 16.02 | 16.12 | 15.83 | 6.51M |
| August 12, 2025 | 16.02 | 16.07 | 16.07 | 16.32 | 15.98 | 7.58M |
| August 11, 2025 | 16.03 | 15.97 | 15.97 | 16.05 | 15.86 | 4.72M |
| August 08, 2025 | 16.03 | 15.95 | 15.95 | 16.12 | 15.86 | 4.85M |