16.08
-0.39(-2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 16.2 | 16.08 | 16.08 | 16.22 | 15.89 | 20.94M |
| December 24, 2025 | 16.86 | 16.47 | 16.47 | 16.87 | 16.29 | 21.46M |
| December 23, 2025 | 16.44 | 16.6 | 16.6 | 17.06 | 16.18 | 29.34M |
| December 22, 2025 | 16.25 | 16.3 | 16.3 | 16.66 | 16.12 | 20.91M |
| December 19, 2025 | 15.82 | 16.1 | 16.1 | 16.27 | 15.44 | 22.26M |
| December 18, 2025 | 15.89 | 15.99 | 15.99 | 16.52 | 15.82 | 22.63M |
| December 17, 2025 | 15.14 | 16 | 16 | 16.16 | 15.1 | 24.31M |
| December 16, 2025 | 15.75 | 15.03 | 15.03 | 15.75 | 14.99 | 17.85M |
| December 15, 2025 | 15.48 | 15.92 | 15.92 | 16.05 | 15.37 | 18.33M |
| December 12, 2025 | 15.65 | 15.71 | 15.71 | 15.84 | 15.34 | 27.8M |
| December 11, 2025 | 14.95 | 15.3 | 15.3 | 15.86 | 14.94 | 43.48M |
| December 10, 2025 | 14.63 | 14.82 | 14.82 | 14.87 | 14.46 | 19.27M |
| December 09, 2025 | 15.15 | 14.43 | 14.43 | 15.15 | 14.38 | 27.22M |
| December 08, 2025 | 15.48 | 15.14 | 15.14 | 15.54 | 15.01 | 23.39M |
| December 05, 2025 | 14.86 | 15.58 | 15.58 | 15.65 | 14.81 | 25.52M |
| December 04, 2025 | 15.15 | 14.86 | 14.86 | 15.21 | 14.8 | 13.51M |
| December 03, 2025 | 14.95 | 14.95 | 14.95 | 15.12 | 14.81 | 13.57M |
| December 02, 2025 | 15.12 | 14.87 | 14.87 | 15.14 | 14.79 | 11.44M |
| December 01, 2025 | 15.39 | 15.19 | 15.19 | 15.68 | 15.07 | 19.68M |
| November 28, 2025 | 14.75 | 14.99 | 14.99 | 15.08 | 14.7 | 14.14M |
| November 27, 2025 | 14.75 | 14.68 | 14.68 | 14.96 | 14.64 | 12.02M |
| November 26, 2025 | 14.78 | 14.57 | 14.57 | 14.93 | 14.52 | 13.36M |
| November 25, 2025 | 14.69 | 14.76 | 14.76 | 15.15 | 14.61 | 14.1M |
| November 24, 2025 | 14.56 | 14.51 | 14.51 | 14.64 | 14.27 | 13.21M |
| November 21, 2025 | 14.95 | 14.46 | 14.46 | 14.95 | 14.38 | 21.19M |
| November 20, 2025 | 15 | 15.24 | 15.24 | 15.63 | 15 | 22.79M |
| November 19, 2025 | 14.46 | 15.11 | 15.11 | 15.28 | 14.46 | 25.42M |
| November 18, 2025 | 14.68 | 14.45 | 14.45 | 14.8 | 14.29 | 15.98M |
| November 17, 2025 | 14.97 | 14.82 | 14.82 | 15.04 | 14.65 | 16.11M |
| November 14, 2025 | 15.47 | 15.11 | 15.11 | 15.61 | 15.08 | 17.87M |
| November 13, 2025 | 15.31 | 15.71 | 15.71 | 15.83 | 15.25 | 30.94M |
| November 12, 2025 | 15.09 | 15.05 | 15.05 | 15.36 | 14.76 | 17.76M |
| November 11, 2025 | 15.25 | 15.14 | 15.14 | 15.57 | 14.92 | 20.11M |
| November 10, 2025 | 15.1 | 15.09 | 15.09 | 15.37 | 14.84 | 14.77M |
| November 07, 2025 | 14.97 | 14.97 | 14.97 | 15.22 | 14.82 | 13.39M |
| November 06, 2025 | 14.66 | 15.05 | 15.05 | 15.13 | 14.62 | 15.49M |
| November 05, 2025 | 14.26 | 14.62 | 14.62 | 14.73 | 14.12 | 12.66M |
| November 04, 2025 | 14.9 | 14.59 | 14.59 | 15.02 | 14.39 | 17.63M |
| November 03, 2025 | 15.52 | 14.99 | 14.99 | 15.55 | 14.47 | 26.52M |
| October 31, 2025 | 15.89 | 15.62 | 15.62 | 16.08 | 15.5 | 17.79M |
| October 30, 2025 | 15.7 | 15.76 | 15.76 | 16.16 | 15.37 | 28.82M |
| October 29, 2025 | 14.85 | 15.73 | 15.73 | 15.74 | 14.85 | 28.85M |
| October 28, 2025 | 15.37 | 14.84 | 14.84 | 15.37 | 14.8 | 28.37M |
| October 27, 2025 | 15.34 | 15.52 | 15.52 | 15.78 | 15.27 | 22.09M |
| October 24, 2025 | 15.23 | 15.27 | 15.27 | 15.35 | 15.01 | 17.29M |
| October 23, 2025 | 14.92 | 15.08 | 15.08 | 15.25 | 14.71 | 20.15M |
| October 22, 2025 | 14.59 | 15 | 15 | 15.18 | 14.45 | 22.11M |
| October 21, 2025 | 15.38 | 15.17 | 15.17 | 15.61 | 15.16 | 23.2M |
| October 20, 2025 | 15.6 | 15.14 | 15.14 | 15.69 | 14.97 | 33.29M |
| October 17, 2025 | 16.75 | 15.73 | 15.73 | 16.84 | 15.66 | 32.54M |
| October 16, 2025 | 16.89 | 16.47 | 16.47 | 17.1 | 16.3 | 21.34M |
| October 15, 2025 | 17.23 | 16.9 | 16.9 | 17.36 | 16.5 | 30.44M |
| October 14, 2025 | 17.77 | 16.7 | 16.7 | 18.32 | 16.58 | 50.12M |
| October 13, 2025 | 16.03 | 17.25 | 17.25 | 17.44 | 16.01 | 42.34M |
| October 10, 2025 | 16.58 | 16.45 | 16.45 | 16.95 | 16.3 | 34.17M |
| October 09, 2025 | 17.05 | 17 | 17 | 17.17 | 16.48 | 48.75M |
| September 30, 2025 | 15.68 | 16.23 | 16.23 | 16.53 | 15.57 | 46.2M |
| September 29, 2025 | 15.11 | 15.55 | 15.55 | 15.58 | 14.64 | 45.12M |
| September 26, 2025 | 14.9 | 14.88 | 14.88 | 15.44 | 14.83 | 28.9M |
| September 25, 2025 | 15.5 | 14.95 | 14.95 | 15.65 | 14.76 | 44.33M |