16.19
+0.29(+1.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.85 | 16.19 | 16.19 | 16.22 | 15.81 | 2.21M |
| December 24, 2025 | 15.76 | 15.9 | 15.9 | 16.09 | 15.75 | 2.55M |
| December 23, 2025 | 15.79 | 15.76 | 15.76 | 15.9 | 15.67 | 2.46M |
| December 22, 2025 | 16.05 | 15.83 | 15.83 | 16.17 | 15.81 | 2.4M |
| December 19, 2025 | 15.65 | 16.02 | 16.02 | 16.04 | 15.54 | 2.59M |
| December 18, 2025 | 15.19 | 15.65 | 15.65 | 15.77 | 15.08 | 3M |
| December 17, 2025 | 15.08 | 15.36 | 15.36 | 15.37 | 14.85 | 3.26M |
| December 16, 2025 | 15.5 | 15.14 | 15.14 | 15.62 | 15.14 | 2.96M |
| December 15, 2025 | 15.73 | 15.58 | 15.58 | 15.83 | 15.51 | 2.98M |
| December 12, 2025 | 15.8 | 15.92 | 15.92 | 16.26 | 15.68 | 4.63M |
| December 11, 2025 | 16.23 | 15.83 | 15.83 | 16.32 | 15.82 | 2.79M |
| December 10, 2025 | 16.57 | 16.18 | 16.18 | 16.57 | 16.15 | 2.5M |
| December 09, 2025 | 16.72 | 16.53 | 16.53 | 16.84 | 16.47 | 2.5M |
| December 08, 2025 | 16.42 | 16.72 | 16.72 | 16.75 | 16.32 | 2.88M |
| December 05, 2025 | 16.41 | 16.42 | 16.42 | 16.45 | 15.83 | 2.36M |
| December 04, 2025 | 16.33 | 16.02 | 16.02 | 16.49 | 15.88 | 2.25M |
| December 03, 2025 | 16.58 | 16.37 | 16.37 | 16.58 | 16.26 | 2.42M |
| December 02, 2025 | 16.71 | 16.52 | 16.52 | 16.78 | 16.41 | 2.05M |
| December 01, 2025 | 16.65 | 16.7 | 16.7 | 16.91 | 16.6 | 2.59M |
| November 28, 2025 | 16.33 | 16.6 | 16.6 | 16.6 | 16.15 | 2.31M |
| November 27, 2025 | 16.1 | 16.3 | 16.3 | 16.48 | 16.05 | 2.99M |
| November 26, 2025 | 16.8 | 16.09 | 16.09 | 16.85 | 16.05 | 4.57M |
| November 25, 2025 | 16.69 | 16.8 | 16.8 | 17.01 | 16.58 | 4.29M |
| November 24, 2025 | 16.37 | 16.33 | 16.33 | 16.59 | 16.09 | 4.15M |
| November 21, 2025 | 16.8 | 16.13 | 16.13 | 17.25 | 16.1 | 6.47M |
| November 20, 2025 | 17.31 | 16.96 | 16.96 | 17.51 | 16.96 | 6.52M |
| November 19, 2025 | 17.1 | 17.3 | 17.3 | 17.64 | 16.94 | 10.34M |
| November 18, 2025 | 17.11 | 16.94 | 16.94 | 17.11 | 16.8 | 3.48M |
| November 17, 2025 | 17.21 | 17.09 | 17.09 | 17.4 | 16.9 | 6.21M |
| November 14, 2025 | 16.59 | 17.22 | 17.22 | 17.78 | 16.46 | 10.83M |
| November 13, 2025 | 16.52 | 16.6 | 16.6 | 16.72 | 16.36 | 2.45M |
| November 12, 2025 | 16.74 | 16.46 | 16.46 | 16.74 | 16.35 | 2.46M |
| November 11, 2025 | 16.64 | 16.6 | 16.6 | 16.66 | 16.52 | 1.68M |
| November 10, 2025 | 16.62 | 16.56 | 16.56 | 16.68 | 16.5 | 2.11M |
| November 07, 2025 | 16.74 | 16.59 | 16.59 | 16.81 | 16.55 | 2.81M |
| November 06, 2025 | 16.5 | 16.81 | 16.81 | 16.91 | 16.4 | 3.68M |
| November 05, 2025 | 16.43 | 16.5 | 16.5 | 16.54 | 16.28 | 2.68M |
| November 04, 2025 | 16.35 | 16.49 | 16.49 | 16.54 | 16.25 | 3.42M |
| November 03, 2025 | 16.4 | 16.37 | 16.37 | 16.4 | 16.18 | 1.73M |
| October 31, 2025 | 16.1 | 16.31 | 16.31 | 16.4 | 16.09 | 2.11M |
| October 30, 2025 | 16.26 | 16.11 | 16.11 | 16.4 | 16.1 | 2.52M |
| October 29, 2025 | 16.65 | 16.37 | 16.37 | 16.65 | 16.32 | 2.86M |
| October 28, 2025 | 16.4 | 16.62 | 16.62 | 16.66 | 16.36 | 3.43M |
| October 27, 2025 | 16.51 | 16.49 | 16.49 | 16.64 | 16.28 | 3.18M |
| October 24, 2025 | 16.26 | 16.5 | 16.5 | 16.56 | 16.26 | 3.46M |
| October 23, 2025 | 16.1 | 16.26 | 16.26 | 16.26 | 15.9 | 2.53M |
| October 22, 2025 | 16.02 | 16.1 | 16.1 | 16.29 | 15.91 | 1.91M |
| October 21, 2025 | 15.79 | 16.04 | 16.04 | 16.05 | 15.72 | 2.14M |
| October 20, 2025 | 15.46 | 15.73 | 15.73 | 15.74 | 15.46 | 2.09M |
| October 17, 2025 | 15.66 | 15.3 | 15.3 | 15.78 | 15.3 | 2.15M |
| October 16, 2025 | 15.96 | 15.66 | 15.66 | 15.99 | 15.61 | 2.61M |
| October 15, 2025 | 15.85 | 15.96 | 15.96 | 16 | 15.65 | 2.39M |
| October 14, 2025 | 16.05 | 15.85 | 15.85 | 16.3 | 15.73 | 3.27M |
| October 13, 2025 | 15.38 | 16.05 | 16.05 | 16.07 | 15.21 | 3.53M |
| October 10, 2025 | 16.06 | 16.11 | 16.11 | 16.35 | 16.01 | 2.73M |
| October 09, 2025 | 16.17 | 16.17 | 16.17 | 16.35 | 16.06 | 2.79M |
| September 30, 2025 | 16.38 | 16.07 | 16.07 | 16.38 | 16.06 | 2.55M |
| September 29, 2025 | 16.05 | 16.27 | 16.27 | 16.35 | 15.74 | 3.15M |
| September 26, 2025 | 16.25 | 16.05 | 16.05 | 16.33 | 15.89 | 2.83M |
| September 25, 2025 | 16.45 | 16.22 | 16.22 | 16.55 | 16.2 | 2.86M |