15.79
-0.14(-0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 16.08 | 15.93 | 15.93 | 16.12 | 15.91 | 4.48M |
| December 08, 2025 | 16.07 | 16.07 | 16.07 | 16.15 | 16.02 | 5.38M |
| December 05, 2025 | 16.04 | 16.08 | 16.08 | 16.09 | 15.84 | 5.5M |
| December 04, 2025 | 15.99 | 16.11 | 16.11 | 16.27 | 15.9 | 7.47M |
| December 03, 2025 | 15.99 | 15.84 | 15.84 | 16.01 | 15.8 | 3.9M |
| December 02, 2025 | 16.08 | 15.94 | 15.94 | 16.08 | 15.93 | 3.97M |
| December 01, 2025 | 16 | 16.11 | 16.11 | 16.12 | 15.99 | 3.95M |
| November 28, 2025 | 15.99 | 16.03 | 16.03 | 16.05 | 15.88 | 4.17M |
| November 27, 2025 | 16.06 | 15.98 | 15.98 | 16.1 | 15.94 | 4.86M |
| November 26, 2025 | 16.17 | 16.09 | 16.09 | 16.46 | 16.07 | 7.04M |
| November 25, 2025 | 15.98 | 16.16 | 16.16 | 16.25 | 15.92 | 6.16M |
| November 24, 2025 | 15.91 | 15.93 | 15.93 | 16.03 | 15.82 | 4.54M |
| November 21, 2025 | 16.33 | 15.91 | 15.91 | 16.4 | 15.75 | 10.07M |
| November 20, 2025 | 16.69 | 16.4 | 16.4 | 16.69 | 16.34 | 4.81M |
| November 19, 2025 | 16.64 | 16.43 | 16.43 | 16.71 | 16.36 | 6.55M |
| November 18, 2025 | 16.8 | 16.63 | 16.63 | 16.91 | 16.55 | 6.92M |
| November 17, 2025 | 17.2 | 16.82 | 16.82 | 17.2 | 16.74 | 9.75M |
| November 14, 2025 | 16.91 | 17.11 | 17.11 | 17.37 | 16.86 | 14.39M |
| November 13, 2025 | 16.85 | 16.95 | 16.95 | 16.98 | 16.72 | 7.02M |
| November 12, 2025 | 16.93 | 16.88 | 16.88 | 17.05 | 16.8 | 8.28M |
| November 11, 2025 | 16.85 | 16.93 | 16.93 | 16.97 | 16.72 | 8.71M |
| November 10, 2025 | 16.51 | 16.81 | 16.81 | 16.83 | 16.49 | 10.08M |
| November 07, 2025 | 16.45 | 16.5 | 16.5 | 16.62 | 16.35 | 6.77M |
| November 06, 2025 | 16.43 | 16.46 | 16.46 | 16.47 | 16.33 | 5.35M |
| November 05, 2025 | 16.3 | 16.44 | 16.44 | 16.46 | 16.26 | 4.68M |
| November 04, 2025 | 16.62 | 16.38 | 16.38 | 16.63 | 16.34 | 6.8M |
| November 03, 2025 | 16.59 | 16.65 | 16.65 | 16.8 | 16.41 | 7.22M |
| October 31, 2025 | 16.28 | 16.59 | 16.59 | 16.65 | 16.26 | 10.85M |
| October 30, 2025 | 16.89 | 16.28 | 16.28 | 16.89 | 16.26 | 16.43M |
| October 29, 2025 | 16.75 | 16.88 | 16.88 | 16.92 | 16.66 | 7.98M |
| October 28, 2025 | 17.11 | 16.83 | 16.83 | 17.12 | 16.75 | 11.12M |
| October 27, 2025 | 17.06 | 17.12 | 17.12 | 17.17 | 16.97 | 8.37M |
| October 24, 2025 | 16.89 | 16.97 | 16.97 | 17.07 | 16.86 | 6.47M |
| October 23, 2025 | 16.92 | 16.87 | 16.87 | 17.05 | 16.65 | 6.82M |
| October 22, 2025 | 16.86 | 17.02 | 17.02 | 17.15 | 16.85 | 6.86M |
| October 21, 2025 | 16.81 | 16.93 | 16.93 | 17.04 | 16.71 | 7.03M |
| October 20, 2025 | 16.9 | 16.72 | 16.72 | 17.02 | 16.64 | 7.41M |
| October 17, 2025 | 17.12 | 16.82 | 16.82 | 17.33 | 16.81 | 8.88M |
| October 16, 2025 | 17.25 | 17.13 | 17.13 | 17.32 | 17.08 | 8.35M |
| October 15, 2025 | 16.88 | 17.25 | 17.25 | 17.28 | 16.8 | 11.38M |
| October 14, 2025 | 17.08 | 16.84 | 16.84 | 17.15 | 16.75 | 9.14M |
| October 13, 2025 | 16.7 | 17.03 | 17.03 | 17.21 | 16.6 | 12.28M |
| October 10, 2025 | 16.9 | 17.14 | 17.14 | 17.45 | 16.87 | 15.24M |
| October 09, 2025 | 16.59 | 17.02 | 17.02 | 17.05 | 16.33 | 15.72M |
| September 30, 2025 | 16.52 | 16.45 | 16.45 | 16.55 | 16.4 | 9.78M |
| September 29, 2025 | 16.69 | 16.49 | 16.49 | 16.74 | 16.36 | 11.51M |
| September 26, 2025 | 16.98 | 16.69 | 16.69 | 17.11 | 16.68 | 12.17M |
| September 25, 2025 | 17.19 | 17.11 | 17.11 | 17.51 | 17.08 | 10.36M |
| September 24, 2025 | 17.05 | 17.25 | 17.25 | 17.3 | 17.02 | 7.38M |
| September 23, 2025 | 17.49 | 17.12 | 17.12 | 17.53 | 16.84 | 13.7M |
| September 22, 2025 | 17.52 | 17.57 | 17.57 | 18.12 | 17.51 | 16.46M |
| September 19, 2025 | 17.46 | 17.27 | 17.27 | 17.6 | 17.1 | 12.22M |
| September 18, 2025 | 17.81 | 17.56 | 17.56 | 17.99 | 17.4 | 15.71M |
| September 17, 2025 | 17.72 | 17.62 | 17.62 | 17.8 | 17.57 | 7.65M |
| September 16, 2025 | 17.79 | 17.73 | 17.73 | 17.88 | 17.43 | 11.71M |
| September 15, 2025 | 17.92 | 17.78 | 17.78 | 17.99 | 17.77 | 9.2M |
| September 12, 2025 | 17.81 | 17.99 | 17.99 | 18.14 | 17.61 | 14.8M |
| September 11, 2025 | 17.58 | 17.84 | 17.84 | 17.84 | 17 | 14.09M |
| September 10, 2025 | 17.7 | 17.71 | 17.71 | 17.93 | 17.54 | 8.99M |
| September 09, 2025 | 18.17 | 17.74 | 17.74 | 18.33 | 17.63 | 13.1M |