16.23
+0.26(+1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16 | 15.97 | 15.97 | 16.3 | 15.9 | 13.6M |
| December 03, 2025 | 16.33 | 16.16 | 16.16 | 16.43 | 15.88 | 18.8M |
| December 02, 2025 | 15.89 | 16.43 | 16.43 | 16.78 | 15.89 | 25.86M |
| December 01, 2025 | 15.91 | 16 | 16 | 16.41 | 15.69 | 23.61M |
| November 28, 2025 | 15.4 | 15.97 | 15.97 | 16.32 | 15.3 | 29.78M |
| November 27, 2025 | 15.14 | 15.39 | 15.39 | 15.77 | 15.14 | 20.52M |
| November 26, 2025 | 15.37 | 15.34 | 15.34 | 15.68 | 15.26 | 17.5M |
| November 25, 2025 | 15.34 | 15.36 | 15.36 | 15.64 | 15.3 | 26.91M |
| November 24, 2025 | 14.16 | 15.5 | 15.5 | 15.5 | 14.16 | 26.72M |
| November 21, 2025 | 14.6 | 14.09 | 14.09 | 14.65 | 14.06 | 22.29M |
| November 20, 2025 | 14.78 | 14.73 | 14.73 | 15.2 | 14.61 | 17.42M |
| November 19, 2025 | 14.95 | 14.74 | 14.74 | 15.15 | 14.61 | 20.42M |
| November 18, 2025 | 15.86 | 15.02 | 15.02 | 15.88 | 14.94 | 27.98M |
| November 17, 2025 | 16.26 | 15.83 | 15.83 | 16.44 | 15.68 | 31M |
| November 14, 2025 | 16.55 | 16.24 | 16.24 | 17.09 | 16.2 | 44.03M |
| November 13, 2025 | 15.09 | 16.6 | 16.6 | 16.6 | 15.02 | 56.94M |
| November 12, 2025 | 15 | 15.09 | 15.09 | 15.21 | 14.83 | 16.75M |
| November 11, 2025 | 15.19 | 15.05 | 15.05 | 15.24 | 14.78 | 20.75M |
| November 10, 2025 | 15.21 | 15.19 | 15.19 | 15.35 | 14.94 | 24.61M |
| November 07, 2025 | 15.72 | 15.37 | 15.37 | 16 | 15.23 | 33.7M |
| November 06, 2025 | 15.7 | 15.72 | 15.72 | 15.96 | 15.47 | 30.09M |
| November 05, 2025 | 15.33 | 15.95 | 15.95 | 16.2 | 15.26 | 38.5M |
| November 04, 2025 | 15.56 | 15.57 | 15.57 | 15.83 | 15.26 | 32.42M |
| November 03, 2025 | 15.34 | 15.75 | 15.75 | 15.86 | 15.08 | 46.82M |
| October 31, 2025 | 15 | 15.14 | 15.14 | 16 | 14.96 | 80.8M |
| October 30, 2025 | 14.53 | 14.75 | 14.75 | 14.96 | 14.4 | 51.78M |
| October 29, 2025 | 15 | 14.57 | 14.57 | 15.26 | 14.45 | 49.57M |
| October 28, 2025 | 14.85 | 15.21 | 15.21 | 15.42 | 14.49 | 85.97M |
| October 27, 2025 | 15 | 15.5 | 15.5 | 15.5 | 14.79 | 30.67M |
| October 24, 2025 | 13.47 | 14.09 | 14.09 | 14.55 | 13.35 | 59.58M |
| October 23, 2025 | 12.8 | 13.33 | 13.33 | 13.37 | 12.77 | 30.07M |
| October 22, 2025 | 13 | 12.85 | 12.85 | 13.1 | 12.72 | 18.91M |
| October 21, 2025 | 13.01 | 13.08 | 13.08 | 13.19 | 12.88 | 25.12M |
| October 20, 2025 | 12.68 | 13.09 | 13.09 | 13.42 | 12.4 | 50.58M |
| October 17, 2025 | 13.18 | 12.49 | 12.49 | 13.34 | 12.48 | 45.17M |
| October 16, 2025 | 13.62 | 13.19 | 13.19 | 13.69 | 13.14 | 40.82M |
| October 15, 2025 | 13.08 | 13.73 | 13.73 | 13.78 | 13.08 | 52.86M |
| October 14, 2025 | 13.5 | 13.19 | 13.19 | 13.62 | 13.1 | 51.63M |
| October 13, 2025 | 12.5 | 13.49 | 13.49 | 13.6 | 12.5 | 87.26M |
| October 10, 2025 | 12.29 | 12.88 | 12.88 | 12.98 | 12.21 | 82.84M |
| October 09, 2025 | 11.6 | 12.35 | 12.35 | 12.45 | 11.6 | 71.36M |
| September 30, 2025 | 11.31 | 11.33 | 11.33 | 11.41 | 11.28 | 8.15M |
| September 29, 2025 | 11.33 | 11.31 | 11.31 | 11.39 | 11.18 | 11.1M |
| September 26, 2025 | 11.36 | 11.37 | 11.37 | 11.6 | 11.28 | 13.86M |
| September 25, 2025 | 11.5 | 11.36 | 11.36 | 11.53 | 11.36 | 12.84M |
| September 24, 2025 | 11.49 | 11.54 | 11.54 | 11.7 | 11.38 | 19.52M |
| September 23, 2025 | 11.29 | 11.56 | 11.56 | 11.65 | 10.96 | 28.5M |
| September 22, 2025 | 11.4 | 11.33 | 11.33 | 11.47 | 11.27 | 11.26M |
| September 19, 2025 | 11.58 | 11.42 | 11.42 | 11.59 | 11.35 | 19.84M |
| September 18, 2025 | 11.84 | 11.6 | 11.6 | 11.85 | 11.5 | 23.62M |
| September 17, 2025 | 11.8 | 11.83 | 11.83 | 11.97 | 11.73 | 17.51M |
| September 16, 2025 | 11.87 | 11.83 | 11.83 | 11.88 | 11.64 | 25.09M |
| September 15, 2025 | 11.94 | 11.88 | 11.88 | 12.01 | 11.78 | 25.48M |
| September 12, 2025 | 12.09 | 11.94 | 11.94 | 12.13 | 11.9 | 24.27M |
| September 11, 2025 | 12.05 | 12.11 | 12.11 | 12.12 | 11.89 | 15.33M |
| September 10, 2025 | 12.1 | 12.07 | 12.07 | 12.16 | 12.03 | 9.76M |
| September 09, 2025 | 12.14 | 12.11 | 12.11 | 12.32 | 12.05 | 19.23M |
| September 08, 2025 | 12.1 | 12.1 | 12.1 | 12.24 | 12.01 | 14.86M |
| September 05, 2025 | 11.99 | 12.1 | 12.1 | 12.1 | 11.96 | 14.12M |
| September 04, 2025 | 12 | 12.02 | 12.02 | 12.09 | 11.88 | 13.42M |