16.51
+0.02(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.72 | 16.49 | 16.49 | 17.29 | 16.46 | 8M |
| December 03, 2025 | 16.39 | 16.74 | 16.74 | 16.8 | 16.29 | 9.18M |
| December 02, 2025 | 16.1 | 16.34 | 16.34 | 16.61 | 16.05 | 7.25M |
| December 01, 2025 | 16.2 | 16.15 | 16.15 | 16.26 | 16.07 | 3.88M |
| November 28, 2025 | 15.86 | 16.26 | 16.26 | 16.33 | 15.65 | 5.44M |
| November 27, 2025 | 15.89 | 15.76 | 15.76 | 15.98 | 15.75 | 3.6M |
| November 26, 2025 | 16.09 | 15.89 | 15.89 | 16.22 | 15.86 | 4.34M |
| November 25, 2025 | 15.83 | 16.17 | 16.17 | 16.23 | 15.74 | 6.05M |
| November 24, 2025 | 15.84 | 15.66 | 15.66 | 16.01 | 15.62 | 6.08M |
| November 21, 2025 | 16.37 | 15.85 | 15.85 | 16.55 | 15.84 | 7.99M |
| November 20, 2025 | 16.66 | 16.5 | 16.5 | 16.82 | 16.3 | 6.93M |
| November 19, 2025 | 17.25 | 16.66 | 16.66 | 17.26 | 16.54 | 9.65M |
| November 18, 2025 | 17.9 | 17.22 | 17.22 | 17.9 | 16.9 | 15.52M |
| November 17, 2025 | 17.41 | 18.14 | 18.14 | 18.36 | 17.37 | 20.73M |
| November 14, 2025 | 17.18 | 17.5 | 17.5 | 17.89 | 17.05 | 16.3M |
| November 13, 2025 | 16.79 | 17.22 | 17.22 | 17.68 | 16.72 | 14.15M |
| November 12, 2025 | 16.81 | 16.83 | 16.83 | 17.45 | 16.81 | 10.57M |
| November 11, 2025 | 17.01 | 16.85 | 16.85 | 17.01 | 16.73 | 8.77M |
| November 10, 2025 | 16.6 | 17.24 | 17.24 | 17.27 | 16.41 | 15.11M |
| November 07, 2025 | 16.75 | 16.7 | 16.7 | 16.93 | 16.52 | 11.52M |
| November 06, 2025 | 17.33 | 16.8 | 16.8 | 17.47 | 16.6 | 18.76M |
| November 05, 2025 | 17.53 | 17.28 | 17.28 | 17.97 | 17.25 | 26.26M |
| November 04, 2025 | 16.4 | 17.72 | 17.72 | 18.27 | 16.4 | 31.19M |
| November 03, 2025 | 16.6 | 16.61 | 16.61 | 16.76 | 16.34 | 10.7M |
| October 31, 2025 | 16.79 | 16.93 | 16.93 | 17.27 | 16.37 | 16.07M |
| October 30, 2025 | 16.69 | 16.62 | 16.62 | 17.1 | 16.41 | 18.69M |
| October 29, 2025 | 18.1 | 17.02 | 17.02 | 18.75 | 16.66 | 32.68M |
| October 28, 2025 | 16 | 17.6 | 17.6 | 17.6 | 15.9 | 13.27M |
| October 27, 2025 | 15.74 | 16 | 16 | 16.69 | 15.45 | 12.76M |
| October 24, 2025 | 15.6 | 15.7 | 15.7 | 16.16 | 15.44 | 11.68M |
| October 23, 2025 | 15.18 | 15.35 | 15.35 | 15.83 | 15.1 | 6.79M |
| October 22, 2025 | 15.21 | 15.18 | 15.18 | 15.47 | 15.11 | 4.84M |
| October 21, 2025 | 15.1 | 15.33 | 15.33 | 15.38 | 14.89 | 7.82M |
| October 20, 2025 | 15.09 | 15.2 | 15.2 | 15.5 | 14.86 | 13.03M |
| October 17, 2025 | 14.64 | 15.33 | 15.33 | 15.34 | 14.58 | 14.01M |
| October 16, 2025 | 14.63 | 14.61 | 14.61 | 14.66 | 14.57 | 1.57M |
| October 15, 2025 | 14.56 | 14.64 | 14.64 | 14.64 | 14.5 | 1.95M |
| October 14, 2025 | 14.41 | 14.56 | 14.56 | 14.59 | 14.38 | 1.98M |
| October 13, 2025 | 14.43 | 14.41 | 14.41 | 14.45 | 14.29 | 1.99M |
| October 10, 2025 | 14.36 | 14.54 | 14.54 | 14.56 | 14.34 | 1.97M |
| October 09, 2025 | 14.45 | 14.37 | 14.37 | 14.45 | 14.28 | 1.97M |
| September 30, 2025 | 14.37 | 14.46 | 14.46 | 14.47 | 14.34 | 2.16M |
| September 29, 2025 | 14.31 | 14.39 | 14.39 | 14.41 | 14.19 | 2.6M |
| September 26, 2025 | 14.29 | 14.32 | 14.32 | 14.42 | 14.22 | 1.86M |
| September 25, 2025 | 14.42 | 14.29 | 14.29 | 14.42 | 14.24 | 1.65M |
| September 24, 2025 | 14.35 | 14.43 | 14.43 | 14.48 | 14.33 | 1.41M |
| September 23, 2025 | 14.44 | 14.42 | 14.42 | 14.46 | 14.19 | 2.25M |
| September 22, 2025 | 14.55 | 14.46 | 14.46 | 14.6 | 14.44 | 1.68M |
| September 19, 2025 | 14.41 | 14.69 | 14.69 | 14.69 | 14.38 | 3.45M |
| September 18, 2025 | 14.7 | 14.43 | 14.43 | 14.7 | 14.41 | 4.43M |
| September 17, 2025 | 14.71 | 14.7 | 14.7 | 14.78 | 14.63 | 2.95M |
| September 16, 2025 | 14.71 | 14.72 | 14.72 | 14.75 | 14.68 | 1.59M |
| September 15, 2025 | 14.78 | 14.73 | 14.73 | 14.84 | 14.68 | 2.27M |
| September 12, 2025 | 14.89 | 14.81 | 14.81 | 14.92 | 14.8 | 1.67M |
| September 11, 2025 | 14.85 | 14.89 | 14.89 | 14.9 | 14.71 | 2.68M |
| September 10, 2025 | 14.86 | 14.85 | 14.85 | 14.89 | 14.78 | 1.3M |
| September 09, 2025 | 14.88 | 14.84 | 14.84 | 14.93 | 14.77 | 1.77M |
| September 08, 2025 | 14.78 | 14.9 | 14.9 | 14.91 | 14.73 | 2.16M |
| September 05, 2025 | 14.77 | 14.79 | 14.79 | 14.89 | 14.7 | 2.11M |
| September 04, 2025 | 14.7 | 14.84 | 14.84 | 14.84 | 14.6 | 2.7M |