16.09
-0.05(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 16.23 | 16.14 | 16.14 | 16.24 | 16.01 | 4.05M |
| November 12, 2025 | 16 | 16.28 | 16.28 | 16.39 | 15.83 | 4.64M |
| November 11, 2025 | 16.12 | 16 | 16 | 16.17 | 15.88 | 2.23M |
| November 10, 2025 | 16.2 | 16.06 | 16.06 | 16.28 | 15.86 | 3.09M |
| November 07, 2025 | 16.23 | 16.2 | 16.2 | 16.37 | 16.1 | 3.16M |
| November 06, 2025 | 16.68 | 16.37 | 16.37 | 16.75 | 16.25 | 4.05M |
| November 05, 2025 | 15.98 | 16.59 | 16.59 | 16.75 | 15.81 | 7M |
| November 04, 2025 | 15.9 | 16.1 | 16.1 | 16.18 | 15.76 | 4.52M |
| November 03, 2025 | 15.77 | 15.9 | 15.9 | 15.97 | 15.73 | 2.71M |
| October 31, 2025 | 15.78 | 15.92 | 15.92 | 16.12 | 15.75 | 3.55M |
| October 30, 2025 | 16.1 | 15.8 | 15.8 | 16.1 | 15.69 | 3.49M |
| October 29, 2025 | 16.1 | 16.02 | 16.02 | 16.2 | 15.86 | 3.46M |
| October 28, 2025 | 15.8 | 16.07 | 16.07 | 16.42 | 15.7 | 5.36M |
| October 27, 2025 | 15.8 | 15.96 | 15.96 | 16.24 | 15.59 | 4.9M |
| October 24, 2025 | 16.1 | 15.8 | 15.8 | 16.13 | 15.65 | 5.54M |
| October 23, 2025 | 15.72 | 15.99 | 15.99 | 16.14 | 15.61 | 5.78M |
| October 22, 2025 | 15.78 | 15.68 | 15.68 | 15.96 | 15.63 | 5.13M |
| October 21, 2025 | 15.53 | 15.88 | 15.88 | 16 | 15.29 | 9.68M |
| October 20, 2025 | 14.31 | 15.46 | 15.46 | 15.74 | 14.31 | 11.69M |
| October 17, 2025 | 14.71 | 14.25 | 14.25 | 14.74 | 14.23 | 2.71M |
| October 16, 2025 | 14.7 | 14.65 | 14.65 | 14.99 | 14.6 | 2.75M |
| October 15, 2025 | 14.62 | 14.74 | 14.74 | 14.88 | 14.51 | 2.57M |
| October 14, 2025 | 14.83 | 14.62 | 14.62 | 15.09 | 14.54 | 3.59M |
| October 13, 2025 | 14.2 | 14.83 | 14.83 | 14.88 | 13.88 | 4.25M |
| October 10, 2025 | 15 | 14.94 | 14.94 | 15.15 | 14.8 | 3.85M |
| October 09, 2025 | 14.99 | 15.11 | 15.11 | 15.3 | 14.92 | 4.22M |
| September 30, 2025 | 15.06 | 15.17 | 15.17 | 15.39 | 14.73 | 4.75M |
| September 29, 2025 | 14.8 | 14.9 | 14.9 | 15.11 | 14.6 | 3.06M |
| September 26, 2025 | 15.11 | 14.86 | 14.86 | 15.25 | 14.86 | 3.88M |
| September 25, 2025 | 15.47 | 15.25 | 15.25 | 15.54 | 15.21 | 3.66M |
| September 24, 2025 | 15.05 | 15.39 | 15.39 | 15.49 | 14.76 | 3.94M |
| September 23, 2025 | 15.26 | 15.08 | 15.08 | 15.37 | 14.62 | 3.91M |
| September 22, 2025 | 15.14 | 15.19 | 15.19 | 15.35 | 14.95 | 2.99M |
| September 19, 2025 | 15.14 | 14.95 | 14.95 | 15.34 | 14.89 | 3.76M |
| September 18, 2025 | 15.35 | 15.14 | 15.14 | 15.58 | 14.99 | 5.97M |
| September 17, 2025 | 15.18 | 15.34 | 15.34 | 15.49 | 15.14 | 4.31M |
| September 16, 2025 | 14.76 | 15.17 | 15.17 | 15.19 | 14.72 | 5.52M |
| September 15, 2025 | 14.9 | 14.8 | 14.8 | 14.96 | 14.7 | 3.21M |
| September 12, 2025 | 15 | 14.9 | 14.9 | 15.05 | 14.8 | 5.05M |
| September 11, 2025 | 14.59 | 14.95 | 14.95 | 15.18 | 14.41 | 8.7M |
| September 10, 2025 | 15 | 14.59 | 14.59 | 15.04 | 14.56 | 12.03M |
| September 09, 2025 | 14.66 | 15.2 | 15.2 | 15.2 | 14.27 | 8.99M |
| September 08, 2025 | 14.75 | 14.67 | 14.67 | 14.83 | 14.41 | 4.48M |
| September 05, 2025 | 14.36 | 14.7 | 14.7 | 14.7 | 14.19 | 5.87M |
| September 04, 2025 | 14.42 | 14.18 | 14.18 | 14.75 | 13.99 | 5.42M |
| September 03, 2025 | 14.69 | 14.34 | 14.34 | 14.95 | 14.28 | 4.77M |
| September 02, 2025 | 15.28 | 14.78 | 14.78 | 15.5 | 14.55 | 5.3M |
| September 01, 2025 | 15.41 | 15.32 | 15.32 | 15.75 | 15.22 | 4.86M |
| August 29, 2025 | 15.79 | 15.48 | 15.48 | 16 | 15.34 | 4.65M |
| August 28, 2025 | 15.55 | 15.66 | 15.66 | 15.8 | 14.91 | 5.78M |
| August 27, 2025 | 16.23 | 15.52 | 15.52 | 16.41 | 15.5 | 6.68M |
| August 26, 2025 | 16.65 | 16.23 | 16.23 | 16.65 | 15.88 | 9.07M |
| August 25, 2025 | 17 | 16.81 | 16.81 | 17.15 | 16.75 | 5.71M |
| August 22, 2025 | 17.01 | 17 | 17 | 17.28 | 16.94 | 5.52M |
| August 21, 2025 | 17.71 | 17.03 | 17.03 | 17.74 | 16.93 | 6.81M |
| August 20, 2025 | 16.85 | 17.33 | 17.33 | 17.88 | 16.63 | 7.14M |
| August 19, 2025 | 17.06 | 16.87 | 16.87 | 17.2 | 16.68 | 4.44M |
| August 18, 2025 | 16.96 | 17.1 | 17.1 | 17.27 | 16.75 | 7.22M |
| August 15, 2025 | 16.7 | 16.78 | 16.78 | 16.99 | 16.67 | 5.39M |
| August 14, 2025 | 17.04 | 16.75 | 16.75 | 17.47 | 16.49 | 9.32M |