16.57
+0.08(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 16.3 | 16.49 | 16.49 | 16.52 | 16.2 | 6.53M |
| November 12, 2025 | 16.38 | 16.48 | 16.48 | 16.65 | 16.3 | 8.31M |
| November 11, 2025 | 16.33 | 16.37 | 16.37 | 16.54 | 16.31 | 5.39M |
| November 10, 2025 | 16.22 | 16.32 | 16.32 | 16.35 | 16.22 | 4.34M |
| November 07, 2025 | 16.3 | 16.25 | 16.25 | 16.37 | 16.2 | 4.93M |
| November 06, 2025 | 16.37 | 16.38 | 16.38 | 16.52 | 16.35 | 4.57M |
| November 05, 2025 | 16.26 | 16.45 | 16.45 | 16.58 | 16.15 | 4.97M |
| November 04, 2025 | 16.62 | 16.42 | 16.42 | 16.69 | 16.3 | 5.83M |
| November 03, 2025 | 16.52 | 16.7 | 16.7 | 16.7 | 16.44 | 5.89M |
| October 31, 2025 | 16.17 | 16.61 | 16.61 | 16.65 | 16.17 | 7.41M |
| October 30, 2025 | 16.6 | 16.24 | 16.24 | 16.6 | 16.17 | 8.87M |
| October 29, 2025 | 16.66 | 16.59 | 16.59 | 16.69 | 16.45 | 6.51M |
| October 28, 2025 | 16.78 | 16.66 | 16.66 | 16.84 | 16.62 | 6.15M |
| October 27, 2025 | 17 | 16.84 | 16.84 | 17.07 | 16.8 | 8.69M |
| October 24, 2025 | 16.68 | 16.93 | 16.93 | 17.02 | 16.54 | 11.46M |
| October 23, 2025 | 16.26 | 16.54 | 16.54 | 16.55 | 16.12 | 7.65M |
| October 22, 2025 | 16.27 | 16.23 | 16.23 | 16.38 | 16.22 | 3.78M |
| October 21, 2025 | 16.12 | 16.37 | 16.37 | 16.39 | 16.04 | 5.79M |
| October 20, 2025 | 15.91 | 16.11 | 16.11 | 16.2 | 15.9 | 6.14M |
| October 17, 2025 | 16.26 | 15.71 | 15.71 | 16.39 | 15.7 | 7.79M |
| October 16, 2025 | 16.55 | 16.29 | 16.29 | 16.64 | 16.25 | 6.82M |
| October 15, 2025 | 16.51 | 16.66 | 16.66 | 16.68 | 16.28 | 6.36M |
| October 14, 2025 | 17.05 | 16.51 | 16.51 | 17.12 | 16.45 | 10.21M |
| October 13, 2025 | 16.34 | 16.98 | 16.98 | 17.39 | 16.3 | 12.96M |
| October 10, 2025 | 17.3 | 17.29 | 17.29 | 17.54 | 17.03 | 11.68M |
| October 09, 2025 | 17.17 | 17.4 | 17.4 | 17.51 | 17.09 | 13.14M |
| September 30, 2025 | 16.63 | 17.09 | 17.09 | 17.1 | 16.6 | 10.78M |
| September 29, 2025 | 16.61 | 16.6 | 16.6 | 16.68 | 16.25 | 8.17M |
| September 26, 2025 | 17.1 | 16.58 | 16.58 | 17.11 | 16.57 | 11.46M |
| September 25, 2025 | 17.3 | 17.17 | 17.17 | 17.48 | 17.14 | 10.65M |
| September 24, 2025 | 16.84 | 17.33 | 17.33 | 17.35 | 16.71 | 10.79M |
| September 23, 2025 | 17.38 | 16.93 | 16.93 | 17.48 | 16.56 | 14.55M |
| September 22, 2025 | 17.19 | 17.39 | 17.39 | 17.65 | 17.09 | 14.78M |
| September 19, 2025 | 17.24 | 16.97 | 16.97 | 17.4 | 16.88 | 11.16M |
| September 18, 2025 | 17.8 | 17.24 | 17.24 | 17.81 | 17.03 | 16.77M |
| September 17, 2025 | 17.59 | 17.77 | 17.77 | 17.96 | 17.56 | 12.2M |
| September 16, 2025 | 17.26 | 17.7 | 17.7 | 17.76 | 17.14 | 12.24M |
| September 15, 2025 | 17.43 | 17.23 | 17.23 | 17.49 | 17.22 | 8.54M |
| September 12, 2025 | 17.26 | 17.32 | 17.32 | 17.42 | 17.17 | 11.04M |
| September 11, 2025 | 16.88 | 17.26 | 17.26 | 17.26 | 16.72 | 11.14M |
| September 10, 2025 | 17 | 16.88 | 16.88 | 17.12 | 16.84 | 9.75M |
| September 09, 2025 | 17.42 | 16.9 | 16.9 | 17.5 | 16.88 | 23.22M |
| September 08, 2025 | 17.8 | 17.95 | 17.95 | 18.02 | 17.7 | 10.66M |
| September 05, 2025 | 17.35 | 17.81 | 17.81 | 17.83 | 17.26 | 10.15M |
| September 04, 2025 | 17.58 | 17.32 | 17.32 | 17.97 | 17.09 | 12.91M |
| September 03, 2025 | 18.14 | 17.58 | 17.58 | 18.14 | 17.46 | 11.67M |
| September 02, 2025 | 18.67 | 18.07 | 18.07 | 18.67 | 17.79 | 18.64M |
| September 01, 2025 | 18.86 | 18.76 | 18.76 | 19.1 | 18.51 | 16.18M |
| August 29, 2025 | 19.18 | 18.75 | 18.75 | 19.18 | 18.64 | 24.89M |
| August 28, 2025 | 19.01 | 19.5 | 19.5 | 19.57 | 18.66 | 25.41M |
| August 27, 2025 | 19.71 | 19.14 | 19.14 | 20.18 | 19.13 | 29.15M |
| August 26, 2025 | 19.45 | 19.66 | 19.66 | 19.93 | 19.26 | 23.7M |
| August 25, 2025 | 19.67 | 19.61 | 19.61 | 19.87 | 19.4 | 22.62M |
| August 22, 2025 | 19.41 | 19.61 | 19.61 | 19.65 | 19.39 | 19.12M |
| August 21, 2025 | 20.1 | 19.55 | 19.55 | 20.22 | 19.41 | 30.12M |
| August 20, 2025 | 20.01 | 20.23 | 20.23 | 20.67 | 19.89 | 28.48M |
| August 19, 2025 | 19.59 | 20.33 | 20.33 | 20.33 | 19.5 | 41.5M |
| August 18, 2025 | 19.34 | 19.59 | 19.59 | 19.78 | 19.34 | 35.41M |
| August 15, 2025 | 19.57 | 19.44 | 19.44 | 19.97 | 19.35 | 41.47M |
| August 14, 2025 | 18.88 | 19.52 | 19.52 | 19.8 | 18.55 | 52.13M |