16.05
-0.08(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.24 | 16.13 | 16.13 | 16.25 | 15.96 | 2M |
| December 03, 2025 | 16.15 | 16.11 | 16.11 | 16.29 | 16 | 1.58M |
| December 02, 2025 | 16.38 | 16.19 | 16.19 | 16.4 | 16.17 | 1.89M |
| December 01, 2025 | 16.38 | 16.44 | 16.44 | 16.48 | 16.25 | 2.28M |
| November 28, 2025 | 16.06 | 16.3 | 16.3 | 16.3 | 15.96 | 2.13M |
| November 27, 2025 | 16.12 | 16.14 | 16.14 | 16.28 | 16.05 | 2.07M |
| November 26, 2025 | 16.18 | 16.1 | 16.1 | 16.3 | 16.05 | 2.15M |
| November 25, 2025 | 16.14 | 16.13 | 16.13 | 16.33 | 16.09 | 2.95M |
| November 24, 2025 | 15.88 | 16.05 | 16.05 | 16.17 | 15.73 | 3.17M |
| November 21, 2025 | 16.17 | 15.73 | 15.73 | 16.28 | 15.63 | 3.65M |
| November 20, 2025 | 16.19 | 16.23 | 16.23 | 16.31 | 16.11 | 2.47M |
| November 19, 2025 | 16.5 | 16.14 | 16.14 | 16.62 | 16.12 | 2.9M |
| November 18, 2025 | 16.56 | 16.5 | 16.5 | 16.68 | 16.41 | 2.15M |
| November 17, 2025 | 16.66 | 16.62 | 16.62 | 16.66 | 16.4 | 2.41M |
| November 14, 2025 | 16.82 | 16.66 | 16.66 | 16.97 | 16.65 | 3.33M |
| November 13, 2025 | 16.81 | 16.86 | 16.86 | 16.92 | 16.67 | 2.72M |
| November 12, 2025 | 16.86 | 16.88 | 16.88 | 17.16 | 16.69 | 3.75M |
| November 11, 2025 | 17.07 | 16.86 | 16.86 | 17.1 | 16.72 | 3.93M |
| November 10, 2025 | 17 | 17.07 | 17.07 | 17.24 | 16.71 | 4.53M |
| November 07, 2025 | 17.16 | 16.91 | 16.91 | 17.21 | 16.9 | 3.94M |
| November 06, 2025 | 17.32 | 17.27 | 17.27 | 17.32 | 17.15 | 3.62M |
| November 05, 2025 | 17.15 | 17.2 | 17.2 | 17.41 | 17.05 | 3.34M |
| November 04, 2025 | 17.62 | 17.23 | 17.23 | 17.66 | 17.06 | 5.55M |
| November 03, 2025 | 17.7 | 17.69 | 17.69 | 17.96 | 17.4 | 6.81M |
| October 31, 2025 | 17.4 | 17.49 | 17.49 | 17.98 | 17.2 | 7.66M |
| October 30, 2025 | 17.48 | 17.11 | 17.11 | 17.48 | 17 | 5M |
| October 29, 2025 | 17.32 | 17.57 | 17.57 | 17.68 | 17.16 | 4.87M |
| October 28, 2025 | 17.6 | 17.39 | 17.39 | 17.62 | 17.26 | 5.62M |
| October 27, 2025 | 17.63 | 17.68 | 17.68 | 18.14 | 17.46 | 7.33M |
| October 24, 2025 | 17.1 | 17.34 | 17.34 | 17.48 | 17.1 | 6.23M |
| October 23, 2025 | 17.09 | 17.14 | 17.14 | 17.5 | 16.88 | 8.66M |
| October 22, 2025 | 17.05 | 17.09 | 17.09 | 18.11 | 16.9 | 13.45M |
| October 21, 2025 | 16.94 | 17.02 | 17.02 | 17.09 | 16.71 | 3.95M |
| October 20, 2025 | 16.68 | 16.74 | 16.74 | 16.94 | 16.65 | 3.52M |
| October 17, 2025 | 17.03 | 16.42 | 16.42 | 17.13 | 16.35 | 6.74M |
| October 16, 2025 | 17.47 | 17.03 | 17.03 | 17.47 | 16.94 | 5.34M |
| October 15, 2025 | 17.36 | 17.47 | 17.47 | 17.63 | 17.15 | 4.77M |
| October 14, 2025 | 18.16 | 17.3 | 17.3 | 18.29 | 17.2 | 6.87M |
| October 13, 2025 | 17.1 | 17.92 | 17.92 | 17.95 | 17.03 | 7.15M |
| October 10, 2025 | 19.2 | 18.37 | 18.37 | 19.2 | 18.32 | 8.29M |
| October 09, 2025 | 19.07 | 18.83 | 18.83 | 19.07 | 18.61 | 6.01M |
| September 30, 2025 | 19.14 | 18.88 | 18.88 | 19.22 | 18.86 | 6.16M |
| September 29, 2025 | 19.22 | 19.23 | 19.23 | 19.68 | 19.02 | 6.86M |
| September 26, 2025 | 19.88 | 19.22 | 19.22 | 19.89 | 19.21 | 7.23M |
| September 25, 2025 | 20.49 | 19.94 | 19.94 | 20.59 | 19.76 | 12.46M |
| September 24, 2025 | 20.51 | 20.48 | 20.48 | 21.35 | 20.21 | 12.67M |
| September 23, 2025 | 20.89 | 20.79 | 20.79 | 21.17 | 20.2 | 18.19M |
| September 22, 2025 | 22.93 | 21.29 | 21.29 | 23.77 | 20.47 | 35.96M |
| September 19, 2025 | 20.28 | 22.43 | 22.43 | 22.43 | 20.28 | 33.64M |
| September 18, 2025 | 21.1 | 20.39 | 20.39 | 22.22 | 19.81 | 34.45M |
| September 17, 2025 | 19.69 | 21.44 | 21.44 | 21.44 | 19.45 | 19.91M |
| September 16, 2025 | 18.58 | 19.49 | 19.49 | 20.1 | 17.8 | 18.94M |
| September 15, 2025 | 18.9 | 18.3 | 18.3 | 19 | 18.27 | 9.29M |
| September 12, 2025 | 18.39 | 19.11 | 19.11 | 19.74 | 17.83 | 22.74M |
| September 11, 2025 | 18.29 | 18.21 | 18.21 | 18.41 | 17.83 | 7.06M |
| September 10, 2025 | 18.72 | 18.42 | 18.42 | 18.86 | 18.31 | 6.95M |
| September 09, 2025 | 18.82 | 18.48 | 18.48 | 18.96 | 18.24 | 10.19M |
| September 08, 2025 | 17.87 | 18.82 | 18.82 | 19.21 | 17.78 | 19.98M |
| September 05, 2025 | 17.38 | 17.63 | 17.63 | 17.7 | 17.16 | 5.74M |
| September 04, 2025 | 17.55 | 17.33 | 17.33 | 17.95 | 17.06 | 9.25M |