16.69
+0.52(+3.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.56 | 16.17 | 16.17 | 16.56 | 16.06 | 8.83M |
| December 03, 2025 | 16.93 | 16.54 | 16.54 | 17.07 | 16.43 | 11.12M |
| December 02, 2025 | 17.04 | 16.99 | 16.99 | 17.21 | 16.9 | 11.12M |
| December 01, 2025 | 16.95 | 17.19 | 17.19 | 17.34 | 16.78 | 15.09M |
| November 28, 2025 | 16.56 | 17.01 | 17.01 | 17.05 | 16.48 | 14.75M |
| November 27, 2025 | 16.54 | 16.62 | 16.62 | 17.1 | 16.43 | 13.6M |
| November 26, 2025 | 16.73 | 16.53 | 16.53 | 16.86 | 16.42 | 15.07M |
| November 25, 2025 | 16.05 | 16.73 | 16.73 | 17.15 | 15.95 | 21.95M |
| November 24, 2025 | 16 | 16.02 | 16.02 | 16.36 | 15.62 | 17.21M |
| November 21, 2025 | 15.83 | 15.96 | 15.96 | 16.48 | 15.59 | 20.45M |
| November 20, 2025 | 15.9 | 16.15 | 16.15 | 16.55 | 15.72 | 13.3M |
| November 19, 2025 | 16.21 | 15.77 | 15.77 | 16.4 | 15.68 | 7.08M |
| November 18, 2025 | 16.29 | 16.29 | 16.29 | 16.48 | 16.05 | 7.72M |
| November 17, 2025 | 16.27 | 16.29 | 16.29 | 16.38 | 16.15 | 4.59M |
| November 14, 2025 | 16.97 | 16.27 | 16.27 | 16.97 | 16.12 | 5.58M |
| November 13, 2025 | 16.34 | 16.45 | 16.45 | 16.56 | 16.21 | 6.01M |
| November 12, 2025 | 16.34 | 16.34 | 16.34 | 16.46 | 16.07 | 6.58M |
| November 11, 2025 | 16.76 | 16.42 | 16.42 | 16.77 | 16.31 | 6.63M |
| November 10, 2025 | 16.99 | 16.64 | 16.64 | 17.04 | 16.52 | 7.21M |
| November 07, 2025 | 16.97 | 16.8 | 16.8 | 16.99 | 16.67 | 6.95M |
| November 06, 2025 | 17.01 | 17.06 | 17.06 | 17.1 | 16.68 | 7.8M |
| November 05, 2025 | 16.67 | 16.92 | 16.92 | 17.07 | 16.62 | 7.15M |
| November 04, 2025 | 17.06 | 16.93 | 16.93 | 17.19 | 16.81 | 7.29M |
| November 03, 2025 | 17.15 | 17.18 | 17.18 | 17.23 | 16.83 | 12.52M |
| October 31, 2025 | 17.4 | 17.2 | 17.2 | 17.65 | 17.13 | 12.53M |
| October 30, 2025 | 17.63 | 17.4 | 17.4 | 17.94 | 17.22 | 20.26M |
| October 29, 2025 | 17.3 | 17.33 | 17.33 | 17.67 | 17.12 | 18.67M |
| October 28, 2025 | 16.45 | 17.2 | 17.2 | 17.6 | 16.4 | 21.34M |
| October 27, 2025 | 16.35 | 16.52 | 16.52 | 16.65 | 16.2 | 10.73M |
| October 24, 2025 | 15.95 | 16.28 | 16.28 | 16.29 | 15.82 | 10.57M |
| October 23, 2025 | 15.62 | 15.79 | 15.79 | 15.79 | 15.44 | 7.44M |
| October 22, 2025 | 15.65 | 15.67 | 15.67 | 15.97 | 15.48 | 8M |
| October 21, 2025 | 15.18 | 15.68 | 15.68 | 15.78 | 15.03 | 9.12M |
| October 20, 2025 | 14.91 | 15.19 | 15.19 | 15.41 | 14.91 | 11.84M |
| October 17, 2025 | 15.29 | 14.62 | 14.62 | 15.3 | 14.6 | 11.19M |
| October 16, 2025 | 15.51 | 15.3 | 15.3 | 15.56 | 15.22 | 6.28M |
| October 15, 2025 | 15.4 | 15.59 | 15.59 | 15.59 | 15.23 | 9.32M |
| October 14, 2025 | 15.99 | 15.32 | 15.32 | 16.3 | 15.26 | 11.52M |
| October 13, 2025 | 15.42 | 15.95 | 15.95 | 16.06 | 14.81 | 12.81M |
| October 10, 2025 | 16.4 | 16.06 | 16.06 | 16.4 | 15.82 | 15.35M |
| October 09, 2025 | 16.41 | 16.5 | 16.5 | 17.2 | 16.41 | 19.44M |
| September 30, 2025 | 16.39 | 16.29 | 16.29 | 16.57 | 16.11 | 11.28M |
| September 29, 2025 | 16.11 | 16.23 | 16.23 | 16.46 | 15.94 | 10.96M |
| September 26, 2025 | 16.92 | 16.12 | 16.12 | 17 | 16.1 | 16.86M |
| September 25, 2025 | 17.36 | 17.07 | 17.07 | 17.4 | 16.99 | 11.54M |
| September 24, 2025 | 17.13 | 17.44 | 17.44 | 17.49 | 16.8 | 13.42M |
| September 23, 2025 | 17.75 | 17.36 | 17.36 | 18.05 | 16.82 | 17.61M |
| September 22, 2025 | 17.43 | 17.69 | 17.69 | 17.93 | 17.33 | 12.48M |
| September 19, 2025 | 17.97 | 17.55 | 17.55 | 18.18 | 17.36 | 14.89M |
| September 18, 2025 | 18.15 | 17.93 | 17.93 | 18.43 | 17.65 | 23.56M |
| September 17, 2025 | 18.3 | 18.16 | 18.16 | 18.49 | 18.02 | 18.35M |
| September 16, 2025 | 18.02 | 18.38 | 18.38 | 18.54 | 17.83 | 21.64M |
| September 15, 2025 | 18.37 | 18.09 | 18.09 | 18.4 | 17.8 | 19.32M |
| September 12, 2025 | 17.83 | 18.36 | 18.36 | 18.76 | 17.5 | 37.61M |
| September 11, 2025 | 16.65 | 17.99 | 17.99 | 18.13 | 16.63 | 41.84M |
| September 10, 2025 | 16.57 | 16.65 | 16.65 | 17 | 16.5 | 14.05M |
| September 09, 2025 | 17.01 | 16.5 | 16.5 | 17.11 | 16.4 | 16.45M |
| September 08, 2025 | 17.25 | 17.16 | 17.16 | 17.44 | 16.69 | 17.87M |
| September 05, 2025 | 16.5 | 17.22 | 17.22 | 17.27 | 16.32 | 20.89M |
| September 04, 2025 | 17.36 | 16.42 | 16.42 | 17.89 | 16.09 | 29.83M |