16.20
+0.3(+1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 15.91 | 16.18 | 16.18 | 16.24 | 15.74 | 62.24M |
| September 23, 2025 | 16.16 | 16.06 | 16.06 | 16.48 | 15.78 | 92.76M |
| September 22, 2025 | 15.48 | 16.15 | 16.15 | 16.16 | 15.32 | 96.38M |
| September 19, 2025 | 15.33 | 15.63 | 15.63 | 15.7 | 15.25 | 88.89M |
| September 18, 2025 | 15.15 | 15.28 | 15.28 | 15.75 | 15.01 | 89.01M |
| September 17, 2025 | 15.21 | 15.2 | 15.2 | 15.42 | 15.06 | 49.36M |
| September 16, 2025 | 15.4 | 15.19 | 15.19 | 15.4 | 14.93 | 56.73M |
| September 15, 2025 | 15.45 | 15.36 | 15.36 | 15.59 | 15.2 | 61.84M |
| September 12, 2025 | 16 | 15.57 | 15.57 | 16 | 15.5 | 93.48M |
| September 11, 2025 | 15.42 | 16.08 | 16.08 | 16.23 | 15.41 | 126.34M |
| September 10, 2025 | 15.26 | 15.29 | 15.29 | 15.57 | 14.98 | 69.62M |
| September 09, 2025 | 15.31 | 15.37 | 15.37 | 15.74 | 15.21 | 74.45M |
| September 08, 2025 | 15.06 | 15.56 | 15.56 | 15.85 | 14.99 | 149.2M |
| September 05, 2025 | 14.48 | 14.77 | 14.77 | 14.85 | 14.45 | 94.63M |
| September 04, 2025 | 14.77 | 14.45 | 14.45 | 15.13 | 14.21 | 101.63M |
| September 03, 2025 | 15.01 | 14.84 | 14.84 | 15.08 | 14.67 | 102.22M |
| September 02, 2025 | 16.04 | 15.08 | 15.08 | 16.14 | 14.96 | 196.12M |
| September 01, 2025 | 16.3 | 16.3 | 16.3 | 16.72 | 15.6 | 289.1M |
| August 29, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 31.83M |
| August 28, 2025 | 13.68 | 14.19 | 14.19 | 14.24 | 13.58 | 129.16M |
| August 27, 2025 | 13.71 | 13.46 | 13.46 | 13.87 | 13.45 | 75.35M |
| August 26, 2025 | 13.52 | 13.77 | 13.77 | 13.99 | 13.42 | 81.51M |
| August 25, 2025 | 13.54 | 13.58 | 13.58 | 13.66 | 13.4 | 89.91M |
| August 22, 2025 | 12.97 | 13.54 | 13.54 | 13.78 | 12.97 | 98.37M |
| August 21, 2025 | 13.1 | 13 | 13 | 13.19 | 12.96 | 47.51M |
| August 20, 2025 | 12.93 | 13.1 | 13.1 | 13.25 | 12.79 | 62.74M |
| August 19, 2025 | 13.35 | 12.99 | 12.99 | 13.5 | 12.95 | 88.65M |
| August 18, 2025 | 13.48 | 13.37 | 13.37 | 13.6 | 13.16 | 107.74M |
| August 15, 2025 | 12.46 | 13.23 | 13.23 | 13.65 | 12.46 | 113.77M |
| August 14, 2025 | 12.49 | 12.42 | 12.42 | 12.77 | 12.39 | 47.12M |
| August 13, 2025 | 12.31 | 12.46 | 12.46 | 12.54 | 12.3 | 38.7M |
| August 12, 2025 | 12.35 | 12.29 | 12.29 | 12.35 | 12.19 | 32.31M |
| August 11, 2025 | 12.3 | 12.33 | 12.33 | 12.37 | 12.27 | 26.99M |
| August 08, 2025 | 12.28 | 12.3 | 12.3 | 12.38 | 12.26 | 25.05M |