16.15
-0.06(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.12 | 16.21 | 16.21 | 16.25 | 15.91 | 9.08M |
| December 03, 2025 | 16.33 | 16.14 | 16.14 | 16.35 | 16.12 | 8.26M |
| December 02, 2025 | 16.38 | 16.34 | 16.34 | 16.39 | 16.33 | 5.2M |
| December 01, 2025 | 16.37 | 16.4 | 16.4 | 16.43 | 16.33 | 6.24M |
| November 28, 2025 | 16.38 | 16.37 | 16.37 | 16.41 | 16.31 | 5.51M |
| November 27, 2025 | 16.44 | 16.38 | 16.38 | 16.46 | 16.37 | 5.51M |
| November 26, 2025 | 16.42 | 16.42 | 16.42 | 16.47 | 16.36 | 5.95M |
| November 25, 2025 | 16.4 | 16.4 | 16.4 | 16.44 | 16.37 | 7.34M |
| November 24, 2025 | 16.39 | 16.4 | 16.4 | 16.46 | 16.3 | 7.1M |
| November 21, 2025 | 16.7 | 16.36 | 16.36 | 16.84 | 16.3 | 14.02M |
| November 20, 2025 | 16.8 | 16.73 | 16.73 | 16.83 | 16.66 | 7.56M |
| November 19, 2025 | 16.85 | 16.75 | 16.75 | 16.92 | 16.71 | 7.9M |
| November 18, 2025 | 16.91 | 16.88 | 16.88 | 17.03 | 16.82 | 9.51M |
| November 17, 2025 | 16.9 | 16.92 | 16.92 | 16.93 | 16.76 | 9.93M |
| November 14, 2025 | 16.98 | 16.92 | 16.92 | 17.16 | 16.92 | 11.74M |
| November 13, 2025 | 16.98 | 17.04 | 17.04 | 17.07 | 16.9 | 12.5M |
| November 12, 2025 | 17.05 | 16.99 | 16.99 | 17.17 | 16.92 | 13.45M |
| November 11, 2025 | 17.17 | 17.07 | 17.07 | 17.17 | 16.92 | 18.72M |
| November 10, 2025 | 16.65 | 17.19 | 17.19 | 17.21 | 16.61 | 33.89M |
| November 07, 2025 | 16.68 | 16.67 | 16.67 | 16.77 | 16.66 | 8.43M |
| November 06, 2025 | 16.72 | 16.71 | 16.71 | 16.78 | 16.7 | 7.03M |
| November 05, 2025 | 16.7 | 16.71 | 16.71 | 16.79 | 16.62 | 7.28M |
| November 04, 2025 | 16.88 | 16.76 | 16.76 | 16.88 | 16.72 | 9.79M |
| November 03, 2025 | 16.83 | 16.9 | 16.9 | 16.9 | 16.76 | 9.72M |
| October 31, 2025 | 16.75 | 16.9 | 16.9 | 16.93 | 16.7 | 11.57M |
| October 30, 2025 | 16.75 | 16.77 | 16.77 | 16.98 | 16.72 | 12.55M |
| October 29, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.81 | 8.98M |
| October 28, 2025 | 16.9 | 16.93 | 16.93 | 17 | 16.86 | 7.82M |
| October 27, 2025 | 16.86 | 16.9 | 16.9 | 16.94 | 16.83 | 8.84M |
| October 24, 2025 | 16.93 | 16.89 | 16.89 | 16.97 | 16.85 | 8.66M |
| October 23, 2025 | 16.87 | 16.93 | 16.93 | 16.95 | 16.75 | 8.81M |
| October 22, 2025 | 16.9 | 16.9 | 16.9 | 17.01 | 16.87 | 5.99M |
| October 21, 2025 | 16.92 | 16.93 | 16.93 | 16.96 | 16.85 | 6.75M |
| October 20, 2025 | 16.93 | 16.91 | 16.91 | 16.98 | 16.83 | 6.78M |
| October 17, 2025 | 17.17 | 16.89 | 16.89 | 17.17 | 16.86 | 11.6M |
| October 16, 2025 | 17.12 | 17.19 | 17.19 | 17.2 | 17.06 | 11.69M |
| October 15, 2025 | 17.1 | 17.14 | 17.14 | 17.23 | 17.04 | 13.23M |
| October 14, 2025 | 16.95 | 17.19 | 17.19 | 17.22 | 16.87 | 19.57M |
| October 13, 2025 | 16.7 | 16.9 | 16.9 | 16.95 | 16.6 | 10.42M |
| October 10, 2025 | 17 | 17.03 | 17.03 | 17.08 | 16.92 | 11.03M |
| October 09, 2025 | 17.12 | 17.01 | 17.01 | 17.13 | 16.83 | 17.39M |
| September 30, 2025 | 17.3 | 17.2 | 17.2 | 17.3 | 17.17 | 9.98M |
| September 29, 2025 | 17.16 | 17.33 | 17.33 | 17.44 | 17.01 | 13.94M |
| September 26, 2025 | 17.05 | 17.15 | 17.15 | 17.2 | 17 | 11.28M |
| September 25, 2025 | 17.1 | 17.12 | 17.12 | 17.22 | 17.07 | 9.19M |
| September 24, 2025 | 17.03 | 17.18 | 17.18 | 17.2 | 17 | 8.66M |
| September 23, 2025 | 17.34 | 17.06 | 17.06 | 17.34 | 17 | 12.11M |
| September 22, 2025 | 17.4 | 17.33 | 17.33 | 17.41 | 17.26 | 8.54M |
| September 19, 2025 | 17.35 | 17.52 | 17.52 | 17.53 | 17.16 | 16.08M |
| September 18, 2025 | 17.76 | 17.41 | 17.41 | 17.76 | 17.31 | 22.06M |
| September 17, 2025 | 17.84 | 17.74 | 17.74 | 17.85 | 17.69 | 12.61M |
| September 16, 2025 | 17.75 | 17.85 | 17.85 | 17.87 | 17.66 | 12.96M |
| September 15, 2025 | 17.71 | 17.71 | 17.71 | 17.78 | 17.66 | 13.62M |
| September 12, 2025 | 17.85 | 17.81 | 17.81 | 18.27 | 17.8 | 23.44M |
| September 11, 2025 | 17.8 | 18 | 18 | 18 | 17.65 | 22.53M |
| September 10, 2025 | 17.9 | 17.88 | 17.88 | 18.13 | 17.82 | 18.19M |
| September 09, 2025 | 17.95 | 18.02 | 18.02 | 18.06 | 17.81 | 19.34M |
| September 08, 2025 | 18.12 | 18.08 | 18.08 | 18.24 | 17.95 | 26.41M |
| September 05, 2025 | 17.97 | 18.04 | 18.04 | 18.04 | 17.66 | 22.95M |
| September 04, 2025 | 17.92 | 17.97 | 17.97 | 18.03 | 17.68 | 24.61M |