15.82
-0.01000031(-0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.63 | 15.83 | 15.83 | 16.63 | 15.68 | 4.08M |
| December 03, 2025 | 16.5 | 16.11 | 16.11 | 16.53 | 16.05 | 4.37M |
| December 02, 2025 | 16.8 | 16.46 | 16.46 | 16.92 | 16.46 | 3.65M |
| December 01, 2025 | 16.46 | 16.76 | 16.76 | 16.76 | 16.46 | 3.83M |
| November 28, 2025 | 16.63 | 16.5 | 16.5 | 16.74 | 16.46 | 4.23M |
| November 27, 2025 | 16.69 | 16.74 | 16.74 | 16.92 | 16.52 | 3.85M |
| November 26, 2025 | 16.65 | 16.68 | 16.68 | 17.27 | 16.61 | 5.46M |
| November 25, 2025 | 16.56 | 16.67 | 16.67 | 16.86 | 16.54 | 3.5M |
| November 24, 2025 | 16.4 | 16.56 | 16.56 | 16.63 | 16.33 | 3.65M |
| November 21, 2025 | 16.86 | 16.29 | 16.29 | 17.08 | 16.29 | 5.93M |
| November 20, 2025 | 17.3 | 16.99 | 16.99 | 17.4 | 16.87 | 6.14M |
| November 19, 2025 | 17.63 | 17.32 | 17.32 | 17.65 | 17.2 | 5.72M |
| November 18, 2025 | 17.42 | 17.59 | 17.59 | 18.1 | 17.34 | 9.48M |
| November 17, 2025 | 17.42 | 17.37 | 17.37 | 17.49 | 17.17 | 5.5M |
| November 14, 2025 | 16.51 | 17.54 | 17.54 | 17.76 | 16.51 | 5.82M |
| November 13, 2025 | 17.46 | 17.6 | 17.6 | 17.68 | 17.3 | 7.76M |
| November 12, 2025 | 17.28 | 17.5 | 17.5 | 17.56 | 17.13 | 7.94M |
| November 11, 2025 | 17.52 | 17.33 | 17.33 | 17.53 | 17.21 | 7.03M |
| November 10, 2025 | 16.94 | 17.52 | 17.52 | 17.59 | 16.78 | 13M |
| November 07, 2025 | 16.51 | 16.8 | 16.8 | 16.96 | 16.42 | 7.74M |
| November 06, 2025 | 16.65 | 16.51 | 16.51 | 16.7 | 16.46 | 3.93M |
| November 05, 2025 | 16.32 | 16.68 | 16.68 | 16.8 | 16.32 | 5.73M |
| November 04, 2025 | 16.53 | 16.41 | 16.41 | 16.53 | 16.33 | 3.41M |
| November 03, 2025 | 16.52 | 16.53 | 16.53 | 16.54 | 16.33 | 3.54M |
| October 31, 2025 | 16.05 | 16.44 | 16.44 | 16.47 | 16.04 | 6.03M |
| October 30, 2025 | 16.25 | 16.05 | 16.05 | 16.45 | 16.05 | 6.54M |
| October 29, 2025 | 16.36 | 16.54 | 16.54 | 16.69 | 16.17 | 6.52M |
| October 28, 2025 | 16.28 | 16.41 | 16.41 | 16.51 | 16.16 | 5.35M |
| October 27, 2025 | 16.4 | 16.22 | 16.22 | 16.41 | 16.14 | 3.74M |
| October 24, 2025 | 16.25 | 16.29 | 16.29 | 16.42 | 16.2 | 4.74M |
| October 23, 2025 | 16.19 | 16.25 | 16.25 | 16.29 | 15.95 | 4.12M |
| October 22, 2025 | 16.3 | 16.22 | 16.22 | 16.41 | 16.22 | 2.88M |
| October 21, 2025 | 16.16 | 16.32 | 16.32 | 16.32 | 16.01 | 3.75M |
| October 20, 2025 | 15.96 | 16.06 | 16.06 | 16.1 | 15.91 | 3.24M |
| October 17, 2025 | 16.15 | 15.86 | 15.86 | 16.32 | 15.85 | 4.17M |
| October 16, 2025 | 16.3 | 16.2 | 16.2 | 16.5 | 16.16 | 4.18M |
| October 15, 2025 | 16.07 | 16.32 | 16.32 | 16.47 | 15.98 | 6.81M |
| October 14, 2025 | 16.15 | 16.03 | 16.03 | 16.35 | 15.98 | 5.41M |
| October 13, 2025 | 15.6 | 16.15 | 16.15 | 16.18 | 15.31 | 7.6M |
| October 10, 2025 | 16.34 | 16.4 | 16.4 | 16.67 | 16.25 | 5.18M |
| October 09, 2025 | 16.46 | 16.31 | 16.31 | 16.46 | 16.15 | 3.86M |
| September 30, 2025 | 16.31 | 16.37 | 16.37 | 16.46 | 16.25 | 3.73M |
| September 29, 2025 | 16.19 | 16.27 | 16.27 | 16.33 | 15.91 | 3.88M |
| September 26, 2025 | 16.29 | 16.21 | 16.21 | 16.43 | 16.11 | 3.15M |
| September 25, 2025 | 16.46 | 16.29 | 16.29 | 16.62 | 16.25 | 4.26M |
| September 24, 2025 | 16.36 | 16.48 | 16.48 | 16.56 | 16.26 | 4.02M |
| September 23, 2025 | 16.61 | 16.36 | 16.36 | 16.7 | 16 | 6.29M |
| September 22, 2025 | 16.57 | 16.66 | 16.66 | 16.9 | 16.52 | 3.7M |
| September 19, 2025 | 16.78 | 16.61 | 16.61 | 16.93 | 16.46 | 5.5M |
| September 18, 2025 | 17.22 | 16.84 | 16.84 | 17.39 | 16.7 | 6.98M |
| September 17, 2025 | 17.39 | 17.15 | 17.15 | 17.41 | 17.13 | 4.65M |
| September 16, 2025 | 17.32 | 17.39 | 17.39 | 17.4 | 17.17 | 4.44M |
| September 15, 2025 | 17.4 | 17.26 | 17.26 | 17.44 | 17.19 | 4.58M |
| September 12, 2025 | 17.21 | 17.4 | 17.4 | 17.67 | 17.21 | 9.05M |
| September 11, 2025 | 16.95 | 17.27 | 17.27 | 17.36 | 16.64 | 7.47M |
| September 10, 2025 | 16.82 | 16.95 | 16.95 | 17.07 | 16.77 | 4.78M |
| September 09, 2025 | 17.12 | 16.86 | 16.86 | 17.12 | 16.7 | 6.4M |
| September 08, 2025 | 16.7 | 17.12 | 17.12 | 17.15 | 16.62 | 8.86M |
| September 05, 2025 | 16.46 | 16.7 | 16.7 | 16.7 | 16.26 | 7.16M |
| September 04, 2025 | 16.67 | 16.46 | 16.46 | 16.94 | 16.26 | 6.23M |