16.73
-0.24(-1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 16.9 | 16.73 | 16.73 | 16.92 | 16.71 | 8.15M |
| November 06, 2025 | 17.1 | 16.97 | 16.97 | 17.15 | 16.84 | 9.99M |
| November 05, 2025 | 17.01 | 17.1 | 17.1 | 17.22 | 16.98 | 9.86M |
| November 04, 2025 | 17.51 | 17.25 | 17.25 | 17.51 | 17.15 | 12.95M |
| November 03, 2025 | 17.42 | 17.54 | 17.54 | 17.61 | 17.26 | 15.98M |
| October 31, 2025 | 17.08 | 17.42 | 17.42 | 17.61 | 17.07 | 25.47M |
| October 30, 2025 | 16.87 | 16.91 | 16.91 | 17.29 | 16.65 | 18.73M |
| October 29, 2025 | 16.71 | 16.88 | 16.88 | 17.04 | 16.59 | 10.44M |
| October 28, 2025 | 16.74 | 16.68 | 16.68 | 16.92 | 16.66 | 9.23M |
| October 27, 2025 | 16.69 | 16.83 | 16.83 | 16.85 | 16.63 | 12.93M |
| October 24, 2025 | 16.98 | 16.61 | 16.61 | 17.09 | 16.58 | 16.45M |
| October 23, 2025 | 16.48 | 16.6 | 16.6 | 16.63 | 16.11 | 10.33M |
| October 22, 2025 | 16.4 | 16.41 | 16.41 | 16.53 | 16.37 | 5.21M |
| October 21, 2025 | 16.33 | 16.51 | 16.51 | 16.53 | 16.21 | 7.55M |
| October 20, 2025 | 16.19 | 16.27 | 16.27 | 16.4 | 16.15 | 7.59M |
| October 17, 2025 | 16.26 | 16.07 | 16.07 | 16.65 | 16.03 | 12.29M |
| October 16, 2025 | 16.56 | 16.31 | 16.31 | 16.61 | 16.3 | 9.2M |
| October 15, 2025 | 16.22 | 16.64 | 16.64 | 16.65 | 16.12 | 10.03M |
| October 14, 2025 | 16.49 | 16.33 | 16.33 | 16.77 | 16.28 | 11.36M |
| October 13, 2025 | 15.98 | 16.49 | 16.49 | 16.54 | 15.76 | 12.03M |
| October 10, 2025 | 16.79 | 16.63 | 16.63 | 16.81 | 16.57 | 10.58M |
| October 09, 2025 | 17.14 | 16.92 | 16.92 | 17.27 | 16.83 | 14M |
| September 30, 2025 | 16.8 | 16.9 | 16.9 | 16.95 | 16.65 | 12.81M |
| September 29, 2025 | 16.42 | 16.61 | 16.61 | 16.73 | 16.18 | 11.44M |
| September 26, 2025 | 16.7 | 16.45 | 16.45 | 16.86 | 16.44 | 10.71M |
| September 25, 2025 | 16.72 | 16.8 | 16.8 | 16.96 | 16.61 | 11.73M |
| September 24, 2025 | 16.59 | 16.72 | 16.72 | 16.75 | 16.31 | 12.72M |
| September 23, 2025 | 17 | 16.53 | 16.53 | 17.02 | 16.09 | 19.05M |
| September 22, 2025 | 16.8 | 17.01 | 17.01 | 17.02 | 16.73 | 11.18M |
| September 19, 2025 | 17.2 | 16.76 | 16.76 | 17.34 | 16.74 | 18.15M |
| September 18, 2025 | 17.63 | 17.18 | 17.18 | 17.88 | 17.09 | 21.22M |
| September 17, 2025 | 17.98 | 17.77 | 17.77 | 18.13 | 17.76 | 15.04M |
| September 16, 2025 | 17.79 | 17.98 | 17.98 | 17.99 | 17.45 | 15.93M |
| September 15, 2025 | 18.36 | 17.97 | 17.97 | 18.36 | 17.97 | 11.83M |
| September 12, 2025 | 18.07 | 18.16 | 18.16 | 18.49 | 18.06 | 18.16M |
| September 11, 2025 | 17.82 | 18.1 | 18.1 | 18.18 | 17.51 | 17.25M |
| September 10, 2025 | 17.84 | 17.9 | 17.9 | 18.09 | 17.84 | 10.85M |
| September 09, 2025 | 17.84 | 17.98 | 17.98 | 18.06 | 17.58 | 17.48M |
| September 08, 2025 | 17.78 | 17.84 | 17.84 | 17.9 | 17.58 | 12.76M |
| September 05, 2025 | 17.48 | 17.78 | 17.78 | 17.78 | 17.16 | 14.58M |
| September 04, 2025 | 17.67 | 17.47 | 17.47 | 17.8 | 17.11 | 19.5M |
| September 03, 2025 | 18.48 | 17.66 | 17.66 | 18.51 | 17.55 | 22.93M |
| September 02, 2025 | 19.5 | 18.42 | 18.42 | 19.5 | 18.37 | 33.78M |
| September 01, 2025 | 19 | 19.5 | 19.5 | 19.78 | 19 | 29.08M |
| August 29, 2025 | 19.35 | 18.94 | 18.94 | 19.35 | 18.9 | 20.09M |
| August 28, 2025 | 19.01 | 19.2 | 19.2 | 19.22 | 18.41 | 32.14M |
| August 27, 2025 | 19.99 | 19.05 | 19.05 | 20.18 | 19.04 | 42.86M |
| August 26, 2025 | 20.3 | 19.96 | 19.96 | 20.3 | 19.9 | 40.17M |
| August 25, 2025 | 19.8 | 20.51 | 20.51 | 20.51 | 19.61 | 59.99M |
| August 22, 2025 | 19.54 | 19.68 | 19.68 | 20.05 | 19.39 | 41.81M |
| August 21, 2025 | 19.49 | 19.55 | 19.55 | 20.17 | 19.49 | 49.15M |
| August 20, 2025 | 19.37 | 19.21 | 19.21 | 19.37 | 18.94 | 35.52M |
| August 19, 2025 | 19.41 | 19.56 | 19.56 | 20.17 | 19.3 | 51.11M |
| August 18, 2025 | 19.5 | 19.41 | 19.41 | 19.65 | 19.13 | 54.6M |
| August 15, 2025 | 18.73 | 19.61 | 19.61 | 19.97 | 18.3 | 70.91M |
| August 14, 2025 | 18.2 | 18.73 | 18.73 | 19.14 | 18.17 | 65.3M |
| August 13, 2025 | 18.3 | 18.22 | 18.22 | 18.34 | 18.01 | 25.78M |
| August 12, 2025 | 18.12 | 18.18 | 18.18 | 18.25 | 18 | 20.96M |
| August 11, 2025 | 17.65 | 18.09 | 18.09 | 18.12 | 17.63 | 18.7M |
| August 08, 2025 | 17.99 | 17.72 | 17.72 | 18 | 17.7 | 19.15M |