16.80
-0.12(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 17.81 | 18.05 | 18.05 | 18.06 | 17.61 | 2.66M |
| September 23, 2025 | 18.23 | 17.86 | 17.86 | 18.4 | 17.35 | 4.19M |
| September 22, 2025 | 17.97 | 18.2 | 18.2 | 18.34 | 17.97 | 2.21M |
| September 19, 2025 | 18.31 | 18 | 18 | 18.46 | 17.92 | 3.12M |
| September 18, 2025 | 18.99 | 18.31 | 18.31 | 18.99 | 18.15 | 4.33M |
| September 17, 2025 | 18.6 | 18.94 | 18.94 | 19.11 | 18.59 | 4.01M |
| September 16, 2025 | 18.32 | 18.77 | 18.77 | 19.08 | 18.16 | 4.36M |
| September 15, 2025 | 18.37 | 18.31 | 18.31 | 18.5 | 18.25 | 2.04M |
| September 12, 2025 | 18.55 | 18.43 | 18.43 | 18.75 | 18.4 | 2.99M |
| September 11, 2025 | 18.3 | 18.61 | 18.61 | 18.8 | 18.01 | 4.14M |
| September 10, 2025 | 18.6 | 18.3 | 18.3 | 18.6 | 18.24 | 2.14M |
| September 09, 2025 | 18.81 | 18.5 | 18.5 | 18.81 | 18.35 | 2.64M |
| September 08, 2025 | 18.68 | 18.8 | 18.8 | 19 | 18.61 | 2.93M |
| September 05, 2025 | 18.2 | 18.68 | 18.68 | 18.68 | 18.1 | 3.62M |
| September 04, 2025 | 18.4 | 18.22 | 18.22 | 18.74 | 17.86 | 4.57M |
| September 03, 2025 | 19 | 18.22 | 18.22 | 19.04 | 18.21 | 3.87M |
| September 02, 2025 | 19.35 | 18.95 | 18.95 | 19.42 | 18.66 | 4.86M |
| September 01, 2025 | 19.53 | 19.4 | 19.4 | 19.78 | 19.29 | 3.84M |
| August 29, 2025 | 19.7 | 19.46 | 19.46 | 19.82 | 19.38 | 4.4M |
| August 28, 2025 | 19.65 | 19.76 | 19.76 | 20.05 | 18.93 | 6.62M |
| August 27, 2025 | 20.4 | 19.71 | 19.71 | 20.64 | 19.68 | 7.13M |
| August 26, 2025 | 20.23 | 20.2 | 20.2 | 20.35 | 20 | 5.35M |
| August 25, 2025 | 20.32 | 20.15 | 20.15 | 20.32 | 19.98 | 5.44M |
| August 22, 2025 | 20.18 | 20.12 | 20.12 | 20.23 | 19.93 | 5.31M |
| August 21, 2025 | 20.56 | 20.17 | 20.17 | 20.63 | 20.06 | 6.03M |
| August 20, 2025 | 20.11 | 20.55 | 20.55 | 20.58 | 19.88 | 7.31M |
| August 19, 2025 | 21.01 | 20.6 | 20.6 | 21.49 | 20.29 | 14.51M |
| August 18, 2025 | 19.81 | 20.6 | 20.6 | 20.87 | 19.8 | 16.95M |
| August 15, 2025 | 19.03 | 19.92 | 19.92 | 19.99 | 18.97 | 9.91M |
| August 14, 2025 | 19.41 | 19.04 | 19.04 | 19.47 | 18.93 | 4.05M |
| August 13, 2025 | 19.33 | 19.39 | 19.39 | 19.43 | 19.24 | 4.39M |
| August 12, 2025 | 19.34 | 19.33 | 19.33 | 19.38 | 19.12 | 3.21M |
| August 11, 2025 | 18.84 | 19.36 | 19.36 | 19.44 | 18.81 | 4.78M |
| August 08, 2025 | 19.19 | 18.84 | 18.84 | 19.19 | 18.84 | 3.61M |