16.83
+0.06(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 16.35 | 16.77 | 16.77 | 16.95 | 16.25 | 18.85M |
| December 23, 2025 | 16.28 | 16.6 | 16.6 | 16.77 | 16.12 | 14.1M |
| December 22, 2025 | 16.41 | 16.32 | 16.32 | 16.5 | 16.2 | 8.04M |
| December 19, 2025 | 15.82 | 16.44 | 16.44 | 16.47 | 15.82 | 11.42M |
| December 18, 2025 | 15.34 | 15.83 | 15.83 | 16.12 | 15.33 | 8.28M |
| December 17, 2025 | 15.98 | 15.61 | 15.61 | 16.16 | 15.26 | 8.8M |
| December 16, 2025 | 16.15 | 15.82 | 15.82 | 16.19 | 15.57 | 8.98M |
| December 15, 2025 | 16.25 | 16.12 | 16.12 | 16.43 | 15.78 | 9.3M |
| December 12, 2025 | 16.1 | 15.9 | 15.9 | 16.45 | 15.76 | 11.61M |
| December 11, 2025 | 16.16 | 16.19 | 16.19 | 16.53 | 16.1 | 13.07M |
| December 10, 2025 | 16 | 16.41 | 16.41 | 16.65 | 16 | 18.19M |
| December 09, 2025 | 16.12 | 15.93 | 15.93 | 16.18 | 15.89 | 6.57M |
| December 08, 2025 | 15.98 | 16.27 | 16.27 | 16.42 | 15.87 | 11.34M |
| December 05, 2025 | 15.68 | 15.97 | 15.97 | 16.04 | 15.49 | 6.88M |
| December 04, 2025 | 15.68 | 15.61 | 15.61 | 15.93 | 15.42 | 5.24M |
| December 03, 2025 | 15.93 | 15.72 | 15.72 | 16.17 | 15.56 | 6.04M |
| December 02, 2025 | 15.68 | 15.94 | 15.94 | 16.04 | 15.62 | 7.88M |
| December 01, 2025 | 15.65 | 15.82 | 15.82 | 16.29 | 15.5 | 9.8M |
| November 28, 2025 | 15.5 | 15.53 | 15.53 | 15.59 | 15.22 | 7.81M |
| November 27, 2025 | 15.28 | 15.6 | 15.6 | 15.77 | 15.26 | 13.19M |
| November 26, 2025 | 14.64 | 15.23 | 15.23 | 15.86 | 14.57 | 14.21M |
| November 25, 2025 | 14.74 | 14.6 | 14.6 | 14.83 | 14.57 | 5.03M |
| November 24, 2025 | 14.33 | 14.44 | 14.44 | 14.56 | 14.17 | 5.05M |
| November 21, 2025 | 14.9 | 14.13 | 14.13 | 15.05 | 14.01 | 8.3M |
| November 20, 2025 | 15.38 | 14.96 | 14.96 | 15.42 | 14.9 | 4.86M |
| November 19, 2025 | 15.65 | 15.25 | 15.25 | 15.73 | 15.11 | 6.63M |
| November 18, 2025 | 15.87 | 15.65 | 15.65 | 15.91 | 15.56 | 5.35M |
| November 17, 2025 | 16 | 15.86 | 15.86 | 16.03 | 15.76 | 5.55M |
| November 14, 2025 | 16 | 16.03 | 16.03 | 16.22 | 15.94 | 6.63M |
| November 13, 2025 | 15.84 | 16.02 | 16.02 | 16.1 | 15.74 | 6.62M |
| November 12, 2025 | 16.04 | 15.84 | 15.84 | 16.06 | 15.76 | 6.3M |
| November 11, 2025 | 16 | 16.1 | 16.1 | 16.17 | 15.87 | 6.9M |
| November 10, 2025 | 15.92 | 15.94 | 15.94 | 16.08 | 15.79 | 8.23M |
| November 07, 2025 | 15.95 | 15.92 | 15.92 | 16.19 | 15.71 | 11.14M |
| November 06, 2025 | 15.9 | 16.1 | 16.07 | 16.35 | 15.72 | 11.96M |
| November 05, 2025 | 15.52 | 15.99 | 15.96 | 16.1 | 15.45 | 11.29M |
| November 04, 2025 | 15.55 | 15.67 | 15.64 | 15.72 | 15.37 | 6.54M |
| November 03, 2025 | 15.45 | 15.59 | 15.56 | 15.87 | 15.44 | 9.36M |
| October 31, 2025 | 15.04 | 15.35 | 15.32 | 15.42 | 15.02 | 6.49M |
| October 30, 2025 | 15.29 | 15.04 | 15.01 | 15.34 | 15.02 | 5.74M |
| October 29, 2025 | 15.41 | 15.26 | 15.23 | 15.55 | 15.1 | 7M |
| October 28, 2025 | 15.86 | 15.44 | 15.41 | 15.98 | 15.38 | 13.83M |
| October 27, 2025 | 15.78 | 15.78 | 15.75 | 16.08 | 15.56 | 8.11M |
| October 24, 2025 | 15.8 | 15.75 | 15.75 | 15.84 | 15.58 | 6.92M |
| October 23, 2025 | 15.66 | 15.6 | 15.6 | 15.7 | 15.43 | 7.69M |
| October 22, 2025 | 15.81 | 15.74 | 15.74 | 15.97 | 15.66 | 7.44M |
| October 21, 2025 | 15.65 | 15.83 | 15.83 | 15.89 | 15.42 | 12.45M |
| October 20, 2025 | 14.98 | 15.57 | 15.57 | 16.08 | 14.98 | 14.24M |
| October 17, 2025 | 15.24 | 14.76 | 14.76 | 15.48 | 14.76 | 7.65M |
| October 16, 2025 | 15.26 | 15.28 | 15.28 | 15.45 | 15 | 11.51M |
| October 15, 2025 | 15.3 | 15.2 | 15.2 | 15.3 | 14.33 | 18.16M |
| October 14, 2025 | 14.95 | 15.5 | 15.5 | 15.67 | 14.81 | 14.46M |
| October 13, 2025 | 14.38 | 14.87 | 14.87 | 14.89 | 13.77 | 8.39M |
| October 10, 2025 | 14.57 | 14.92 | 14.92 | 15.26 | 14.56 | 6.28M |
| October 09, 2025 | 14.51 | 14.64 | 14.64 | 14.68 | 14.49 | 3.94M |
| September 30, 2025 | 14.74 | 14.5 | 14.5 | 14.84 | 14.49 | 4.13M |
| September 29, 2025 | 14.7 | 14.72 | 14.72 | 14.96 | 14.42 | 4.54M |
| September 26, 2025 | 14.69 | 14.72 | 14.72 | 15.08 | 14.5 | 4.35M |
| September 25, 2025 | 14.92 | 14.72 | 14.72 | 15.13 | 14.59 | 5.62M |
| September 24, 2025 | 15.02 | 14.94 | 14.94 | 15.15 | 14.8 | 5.67M |