16.39
-0.04(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 16.45 | 16.39 | 16.39 | 16.45 | 16.23 | 6.43M |
| December 04, 2025 | 16.42 | 16.43 | 16.43 | 16.57 | 16.36 | 7M |
| December 03, 2025 | 16.43 | 16.42 | 16.42 | 16.49 | 16.35 | 5.09M |
| December 02, 2025 | 16.5 | 16.42 | 16.42 | 16.59 | 16.36 | 5.85M |
| December 01, 2025 | 16.39 | 16.46 | 16.46 | 16.64 | 16.26 | 9.12M |
| November 28, 2025 | 16.41 | 16.41 | 16.41 | 16.48 | 16.34 | 4.66M |
| November 27, 2025 | 16.36 | 16.41 | 16.41 | 16.66 | 16.32 | 6.4M |
| November 26, 2025 | 16.49 | 16.39 | 16.39 | 16.65 | 16.34 | 7.61M |
| November 25, 2025 | 16.3 | 16.3 | 16.3 | 16.42 | 16.16 | 6.94M |
| November 24, 2025 | 16.32 | 16.29 | 16.29 | 16.58 | 16.25 | 8.46M |
| November 21, 2025 | 16.52 | 16.31 | 16.31 | 16.6 | 16.3 | 10.4M |
| November 20, 2025 | 16.63 | 16.54 | 16.54 | 16.7 | 16.51 | 6.19M |
| November 19, 2025 | 16.47 | 16.59 | 16.59 | 16.67 | 16.47 | 4.79M |
| November 18, 2025 | 16.7 | 16.53 | 16.53 | 16.77 | 16.45 | 8.47M |
| November 17, 2025 | 16.73 | 16.7 | 16.7 | 16.8 | 16.32 | 11.94M |
| November 14, 2025 | 16.98 | 16.8 | 16.8 | 16.99 | 16.78 | 9.08M |
| November 13, 2025 | 16.95 | 16.91 | 16.91 | 17.05 | 16.83 | 11.85M |
| November 12, 2025 | 17.03 | 16.99 | 16.99 | 17.26 | 16.89 | 8.86M |
| November 11, 2025 | 17.1 | 17.04 | 17.04 | 17.35 | 17.01 | 8.8M |
| November 10, 2025 | 17.08 | 17.16 | 17.16 | 17.32 | 17.01 | 13.25M |
| November 07, 2025 | 16.65 | 16.94 | 16.94 | 17.1 | 16.47 | 14.08M |
| November 06, 2025 | 16.08 | 16.45 | 16.45 | 16.69 | 16.08 | 11.55M |
| November 05, 2025 | 15.95 | 16.15 | 16.15 | 16.24 | 15.85 | 6.51M |
| November 04, 2025 | 16.07 | 16.05 | 16.05 | 16.12 | 15.94 | 7.2M |
| November 03, 2025 | 15.99 | 16.02 | 16.02 | 16.26 | 15.94 | 10.9M |
| October 31, 2025 | 15.89 | 16 | 16 | 16.06 | 15.78 | 10.56M |
| October 30, 2025 | 16.05 | 15.69 | 15.69 | 16.17 | 15.63 | 13.15M |
| October 29, 2025 | 15.91 | 16.05 | 16.05 | 16.1 | 15.72 | 7.21M |
| October 28, 2025 | 15.76 | 15.93 | 15.93 | 16.35 | 15.69 | 14.19M |
| October 27, 2025 | 15.52 | 15.75 | 15.75 | 15.94 | 15.52 | 8.65M |
| October 24, 2025 | 15.67 | 15.48 | 15.48 | 15.69 | 15.44 | 5.89M |
| October 23, 2025 | 15.28 | 15.67 | 15.67 | 15.68 | 15.28 | 8.8M |
| October 22, 2025 | 15.46 | 15.28 | 15.28 | 15.48 | 15.24 | 8M |
| October 21, 2025 | 15.58 | 15.5 | 15.5 | 15.7 | 15.48 | 8.42M |
| October 20, 2025 | 15.38 | 15.66 | 15.66 | 15.76 | 15.36 | 9.36M |
| October 17, 2025 | 15.44 | 15.31 | 15.31 | 15.56 | 15.28 | 7.79M |
| October 16, 2025 | 15.7 | 15.49 | 15.49 | 15.71 | 15.46 | 6.31M |
| October 15, 2025 | 15.42 | 15.66 | 15.66 | 15.73 | 15.38 | 8.53M |
| October 14, 2025 | 15.51 | 15.48 | 15.48 | 15.63 | 15.39 | 10.92M |
| October 13, 2025 | 15 | 15.33 | 15.33 | 15.58 | 15 | 18.53M |
| October 10, 2025 | 15.72 | 15.95 | 15.95 | 16.02 | 15.72 | 9.89M |
| October 09, 2025 | 15.76 | 15.83 | 15.83 | 15.84 | 15.59 | 13.71M |
| September 30, 2025 | 15.75 | 15.75 | 15.75 | 15.83 | 15.67 | 9.11M |
| September 29, 2025 | 15.89 | 15.81 | 15.81 | 15.95 | 15.64 | 12.69M |
| September 26, 2025 | 15.9 | 15.86 | 15.86 | 16 | 15.64 | 11.21M |
| September 25, 2025 | 16.06 | 15.94 | 15.94 | 16.06 | 15.87 | 9.15M |
| September 24, 2025 | 15.88 | 16.05 | 16.05 | 16.11 | 15.82 | 9.41M |
| September 23, 2025 | 16.02 | 15.99 | 15.99 | 16.02 | 15.78 | 13.41M |
| September 22, 2025 | 15.87 | 16.02 | 16.02 | 16.13 | 15.75 | 17.54M |
| September 19, 2025 | 15.6 | 15.85 | 15.85 | 15.87 | 15.6 | 11.3M |
| September 18, 2025 | 15.69 | 15.61 | 15.61 | 15.98 | 15.52 | 16.61M |
| September 17, 2025 | 15.59 | 15.72 | 15.72 | 15.73 | 15.41 | 10.54M |
| September 16, 2025 | 15.47 | 15.59 | 15.59 | 15.76 | 15.37 | 13.53M |
| September 15, 2025 | 15.32 | 15.41 | 15.41 | 15.67 | 15.29 | 14.05M |
| September 12, 2025 | 15.5 | 15.27 | 15.27 | 15.5 | 15.22 | 9.15M |
| September 11, 2025 | 15.3 | 15.44 | 15.44 | 15.45 | 15.15 | 10.78M |
| September 10, 2025 | 15.25 | 15.31 | 15.31 | 15.33 | 15.09 | 8.35M |
| September 09, 2025 | 15.26 | 15.31 | 15.31 | 15.43 | 15.22 | 11.93M |
| September 08, 2025 | 14.8 | 15.25 | 15.25 | 15.33 | 14.78 | 19.43M |
| September 05, 2025 | 15.07 | 14.78 | 14.78 | 15.08 | 14.56 | 28.43M |