16.59
-0.2(-1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 16.79 | 16.59 | 16.59 | 16.85 | 16.47 | 43.99M |
| December 24, 2025 | 16.35 | 16.79 | 16.79 | 16.88 | 16.19 | 85.67M |
| December 23, 2025 | 15.59 | 16.32 | 16.32 | 16.49 | 15.57 | 102.04M |
| December 22, 2025 | 15.28 | 15.65 | 15.65 | 15.75 | 15.25 | 45.74M |
| December 19, 2025 | 15.2 | 15.22 | 15.22 | 15.34 | 15.1 | 20.13M |
| December 18, 2025 | 15.2 | 15.16 | 15.16 | 15.49 | 15.05 | 27.52M |
| December 17, 2025 | 15.06 | 15.3 | 15.3 | 15.37 | 14.95 | 26.02M |
| December 16, 2025 | 15.13 | 15.02 | 15.02 | 15.22 | 14.9 | 24.42M |
| December 15, 2025 | 15.14 | 15.2 | 15.2 | 15.3 | 15.03 | 22.97M |
| December 12, 2025 | 15.35 | 15.22 | 15.22 | 15.35 | 15.08 | 31.1M |
| December 11, 2025 | 15.64 | 15.29 | 15.29 | 15.67 | 15.25 | 29.6M |
| December 10, 2025 | 15.61 | 15.61 | 15.61 | 15.67 | 15.36 | 23.08M |
| December 09, 2025 | 15.71 | 15.67 | 15.67 | 15.86 | 15.46 | 28.06M |
| December 08, 2025 | 15.8 | 15.75 | 15.75 | 16 | 15.6 | 34.26M |
| December 05, 2025 | 15.4 | 15.69 | 15.69 | 15.75 | 15.35 | 27.1M |
| December 04, 2025 | 15.49 | 15.42 | 15.42 | 15.62 | 15.36 | 25.88M |
| December 03, 2025 | 15.59 | 15.53 | 15.53 | 15.77 | 15.48 | 22.52M |
| December 02, 2025 | 15.71 | 15.64 | 15.64 | 15.9 | 15.58 | 26.56M |
| December 01, 2025 | 15.38 | 15.74 | 15.74 | 15.99 | 15.38 | 59.7M |
| November 28, 2025 | 14.84 | 14.91 | 14.91 | 14.99 | 14.78 | 20.57M |
| November 27, 2025 | 15.21 | 14.91 | 14.91 | 15.35 | 14.89 | 27.99M |
| November 26, 2025 | 15.18 | 15.2 | 15.2 | 15.46 | 15.11 | 17.08M |
| November 25, 2025 | 15.01 | 15.18 | 15.18 | 15.44 | 15.01 | 23.57M |
| November 24, 2025 | 14.91 | 14.92 | 14.92 | 15.08 | 14.86 | 22.92M |
| November 21, 2025 | 15.2 | 14.82 | 14.82 | 15.35 | 14.79 | 41.6M |
| November 20, 2025 | 15.59 | 15.48 | 15.48 | 15.76 | 15.47 | 29.77M |
| November 19, 2025 | 15.66 | 15.45 | 15.45 | 15.71 | 15.34 | 23.44M |
| November 18, 2025 | 15.6 | 15.63 | 15.63 | 15.78 | 15.52 | 24.62M |
| November 17, 2025 | 15.76 | 15.62 | 15.62 | 15.93 | 15.58 | 27.55M |
| November 14, 2025 | 16.33 | 15.89 | 15.89 | 16.35 | 15.88 | 40.66M |
| November 13, 2025 | 15.65 | 16.53 | 16.53 | 16.58 | 15.59 | 67.79M |
| November 12, 2025 | 15.78 | 15.67 | 15.67 | 15.84 | 15.57 | 22.23M |
| November 11, 2025 | 16.1 | 15.86 | 15.86 | 16.14 | 15.76 | 24.09M |
| November 10, 2025 | 16.21 | 16.07 | 16.07 | 16.4 | 15.96 | 33.77M |
| November 07, 2025 | 15.8 | 16.2 | 16.2 | 16.47 | 15.65 | 38.17M |
| November 06, 2025 | 15.75 | 15.9 | 15.9 | 16 | 15.71 | 24.98M |
| November 05, 2025 | 15.48 | 15.75 | 15.75 | 15.87 | 15.44 | 24.81M |
| November 04, 2025 | 15.8 | 15.71 | 15.71 | 15.92 | 15.62 | 27.31M |
| November 03, 2025 | 16.29 | 15.88 | 15.88 | 16.3 | 15.61 | 54.01M |
| October 31, 2025 | 16.4 | 16.4 | 16.4 | 17.05 | 16.4 | 71.03M |
| October 30, 2025 | 16.54 | 16.11 | 16.11 | 16.54 | 16.01 | 44.94M |
| October 29, 2025 | 16.2 | 16.56 | 16.56 | 16.58 | 16.2 | 57.16M |
| October 28, 2025 | 16.02 | 16.08 | 16.08 | 16.37 | 15.86 | 45.04M |
| October 27, 2025 | 16 | 16.05 | 16.05 | 16.49 | 15.99 | 53.79M |
| October 24, 2025 | 15.49 | 15.77 | 15.77 | 15.85 | 15.43 | 41.82M |
| October 23, 2025 | 15.55 | 15.33 | 15.33 | 15.55 | 14.98 | 34.61M |
| October 22, 2025 | 15.4 | 15.5 | 15.5 | 15.82 | 15.21 | 40.42M |
| October 21, 2025 | 15.39 | 15.85 | 15.85 | 15.94 | 15.38 | 50.06M |
| October 20, 2025 | 15.44 | 15.37 | 15.37 | 15.6 | 15.26 | 32.02M |
| October 17, 2025 | 15.84 | 15.27 | 15.27 | 15.86 | 15.2 | 51.86M |
| October 16, 2025 | 15.95 | 15.83 | 15.83 | 16.11 | 15.78 | 31.71M |
| October 15, 2025 | 15.8 | 15.93 | 15.93 | 16.09 | 15.74 | 37.23M |
| October 14, 2025 | 16.8 | 16.01 | 15.84 | 17.02 | 15.88 | 70.24M |
| October 13, 2025 | 16.46 | 16.69 | 16.51 | 16.8 | 16.31 | 63.77M |
| October 10, 2025 | 16.89 | 17.24 | 17.24 | 17.48 | 16.81 | 75.18M |
| October 09, 2025 | 17.29 | 17.01 | 17.01 | 17.3 | 16.67 | 77.1M |
| September 30, 2025 | 17.07 | 17.34 | 17.34 | 17.44 | 17 | 63.74M |
| September 29, 2025 | 16.72 | 17.04 | 17.04 | 17.09 | 16.6 | 72.58M |
| September 26, 2025 | 16.9 | 16.8 | 16.8 | 17.14 | 16.75 | 73.95M |
| September 25, 2025 | 16.85 | 17.08 | 17.08 | 17.58 | 16.24 | 154.15M |