16.52
+0.32(+1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 16.15 | 16.52 | 16.52 | 16.96 | 16.15 | 5.12M |
| December 24, 2025 | 15.88 | 16.2 | 16.2 | 16.33 | 15.88 | 4.36M |
| December 23, 2025 | 15.94 | 15.69 | 15.69 | 15.99 | 15.66 | 2.27M |
| December 22, 2025 | 15.93 | 15.94 | 15.94 | 16.03 | 15.9 | 2.26M |
| December 19, 2025 | 15.74 | 15.92 | 15.92 | 16.05 | 15.74 | 2.67M |
| December 18, 2025 | 15.58 | 15.73 | 15.73 | 15.97 | 15.52 | 2.73M |
| December 17, 2025 | 15.65 | 15.72 | 15.72 | 15.85 | 15.13 | 3.72M |
| December 16, 2025 | 15.98 | 15.7 | 15.7 | 16.06 | 15.6 | 3.45M |
| December 15, 2025 | 16.06 | 16.05 | 16.05 | 16.22 | 15.95 | 2.7M |
| December 12, 2025 | 16.28 | 16.13 | 16.13 | 16.35 | 16.11 | 3.78M |
| December 11, 2025 | 16.8 | 16.26 | 16.26 | 16.87 | 16.24 | 4.48M |
| December 10, 2025 | 17.01 | 16.8 | 16.8 | 17.05 | 16.65 | 4.19M |
| December 09, 2025 | 17.6 | 17.05 | 17.05 | 17.73 | 17.03 | 6.55M |
| December 08, 2025 | 17.27 | 17.69 | 17.69 | 17.78 | 17.2 | 5.99M |
| December 05, 2025 | 17.79 | 17.33 | 17.33 | 17.79 | 16.89 | 8.73M |
| December 04, 2025 | 18.3 | 17.97 | 17.97 | 18.97 | 17.96 | 8.64M |
| December 03, 2025 | 19.09 | 18.66 | 18.66 | 19.41 | 18.56 | 7.77M |
| December 02, 2025 | 19.48 | 19.19 | 19.19 | 19.53 | 19 | 10.03M |
| December 01, 2025 | 18.64 | 19.47 | 19.47 | 20.8 | 18.64 | 16.22M |
| November 28, 2025 | 18.3 | 18.41 | 18.41 | 18.42 | 18.04 | 5.48M |
| November 27, 2025 | 18.3 | 18.5 | 18.5 | 18.7 | 18 | 8.48M |
| November 26, 2025 | 19.3 | 18.39 | 18.39 | 19.3 | 18.35 | 10.73M |
| November 25, 2025 | 19.36 | 19.58 | 19.58 | 19.99 | 19.09 | 13.84M |
| November 24, 2025 | 18.83 | 19.51 | 19.51 | 19.51 | 18.69 | 14.89M |
| November 21, 2025 | 18.55 | 19.11 | 19.11 | 19.17 | 18.02 | 15.12M |
| November 20, 2025 | 18.4 | 18.98 | 18.98 | 19.5 | 18.37 | 16.36M |
| November 19, 2025 | 18.99 | 18.36 | 18.36 | 18.99 | 18.16 | 11.01M |
| November 18, 2025 | 17.55 | 18.84 | 18.84 | 19.96 | 17.45 | 18.26M |
| November 17, 2025 | 17.53 | 17.67 | 17.67 | 17.98 | 17.38 | 6.41M |
| November 14, 2025 | 17.5 | 17.78 | 17.78 | 18.29 | 17.41 | 10.23M |
| November 13, 2025 | 17.83 | 17.65 | 17.65 | 17.89 | 17.47 | 10.48M |
| November 12, 2025 | 17.19 | 18.16 | 18.16 | 18.85 | 17.11 | 16.17M |
| November 11, 2025 | 16.94 | 17.29 | 17.29 | 17.7 | 16.82 | 7.33M |
| November 10, 2025 | 16.85 | 16.92 | 16.92 | 17.03 | 16.83 | 2.18M |
| November 07, 2025 | 16.91 | 16.8 | 16.8 | 17.1 | 16.77 | 2.35M |
| November 06, 2025 | 17.16 | 16.92 | 16.92 | 17.27 | 16.85 | 2.28M |
| November 05, 2025 | 16.98 | 17.16 | 17.16 | 17.27 | 16.98 | 1.89M |
| November 04, 2025 | 17.17 | 17.19 | 17.19 | 17.21 | 17.02 | 1.72M |
| November 03, 2025 | 17.06 | 17.24 | 17.24 | 17.24 | 16.95 | 2.27M |
| October 31, 2025 | 16.76 | 17.06 | 17.06 | 17.11 | 16.69 | 2.78M |
| October 30, 2025 | 17.12 | 16.75 | 16.75 | 17.15 | 16.75 | 1.98M |
| October 29, 2025 | 17.09 | 17.11 | 17.11 | 17.11 | 16.87 | 1.95M |
| October 28, 2025 | 17.05 | 17.1 | 17.1 | 17.21 | 16.9 | 2.32M |
| October 27, 2025 | 17.15 | 17.06 | 17.06 | 17.17 | 16.82 | 2.69M |
| October 24, 2025 | 17.25 | 17.06 | 17.06 | 17.25 | 16.97 | 2.49M |
| October 23, 2025 | 16.88 | 17.11 | 17.11 | 17.13 | 16.71 | 1.94M |
| October 22, 2025 | 16.86 | 16.97 | 16.97 | 17.24 | 16.71 | 2.6M |
| October 21, 2025 | 16.65 | 16.85 | 16.85 | 16.87 | 16.54 | 2.11M |
| October 20, 2025 | 16.45 | 16.65 | 16.65 | 16.71 | 16.23 | 2.36M |
| October 17, 2025 | 16.67 | 16.21 | 16.21 | 16.78 | 16.21 | 2.62M |
| October 16, 2025 | 16.88 | 16.67 | 16.67 | 16.9 | 16.61 | 2.49M |
| October 15, 2025 | 16.71 | 16.88 | 16.88 | 16.96 | 16.6 | 3.28M |
| October 14, 2025 | 17.25 | 16.72 | 16.72 | 17.37 | 16.66 | 3.01M |
| October 13, 2025 | 16.69 | 17.07 | 17.07 | 17.1 | 15.88 | 3.26M |
| October 10, 2025 | 17.23 | 17.11 | 17.11 | 17.48 | 17.06 | 3.41M |
| October 09, 2025 | 17.49 | 17.22 | 17.22 | 17.56 | 17.21 | 2.96M |
| September 30, 2025 | 17.41 | 17.36 | 17.36 | 17.75 | 17.31 | 3.03M |
| September 29, 2025 | 17.42 | 17.45 | 17.45 | 17.6 | 17.12 | 2.88M |
| September 26, 2025 | 17.72 | 17.38 | 17.38 | 17.77 | 17.37 | 3.2M |
| September 25, 2025 | 18.09 | 17.73 | 17.73 | 18.25 | 17.73 | 3.1M |