16.88
+0.34(+2.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 16.5 | 16.88 | 16.88 | 16.95 | 16.5 | 2.92M |
| December 04, 2025 | 16.8 | 16.54 | 16.54 | 16.8 | 16.5 | 4.08M |
| December 03, 2025 | 16.99 | 16.86 | 16.86 | 17.06 | 16.74 | 3.39M |
| December 02, 2025 | 17.16 | 17.07 | 17.07 | 17.25 | 16.92 | 3.82M |
| December 01, 2025 | 17.35 | 17.3 | 17.3 | 17.49 | 17.19 | 4.52M |
| November 28, 2025 | 17.02 | 17.41 | 17.41 | 17.45 | 17.01 | 4.11M |
| November 27, 2025 | 17.26 | 17.06 | 17.06 | 17.46 | 17.02 | 4.58M |
| November 26, 2025 | 17.22 | 17.26 | 17.26 | 17.7 | 17.18 | 6.35M |
| November 25, 2025 | 16.83 | 17.26 | 17.26 | 17.55 | 16.8 | 8.78M |
| November 24, 2025 | 16.3 | 16.71 | 16.71 | 16.72 | 16.29 | 5.17M |
| November 21, 2025 | 16.86 | 16.27 | 16.27 | 17.07 | 16.25 | 9.41M |
| November 20, 2025 | 17.67 | 17.11 | 17.11 | 17.71 | 17.06 | 7.86M |
| November 19, 2025 | 18.01 | 17.66 | 17.66 | 18.25 | 17.44 | 9.43M |
| November 18, 2025 | 18.37 | 18.09 | 18.09 | 18.37 | 18.05 | 6.32M |
| November 17, 2025 | 18.57 | 18.37 | 18.37 | 18.63 | 18.23 | 8.42M |
| November 14, 2025 | 18.4 | 18.57 | 18.57 | 18.76 | 18.36 | 8.26M |
| November 13, 2025 | 18.66 | 18.56 | 18.56 | 18.83 | 18.42 | 12.77M |
| November 12, 2025 | 18.6 | 18.26 | 18.26 | 18.68 | 18.17 | 9.61M |
| November 11, 2025 | 18.55 | 18.6 | 18.6 | 19.36 | 18.52 | 15.23M |
| November 10, 2025 | 18.02 | 18.55 | 18.55 | 18.6 | 18.01 | 12.07M |
| November 07, 2025 | 18.5 | 18.12 | 18.12 | 18.6 | 18.12 | 19.97M |
| November 06, 2025 | 18.21 | 18.78 | 18.78 | 19.49 | 17.98 | 40.06M |
| November 05, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 148,800 |
| November 04, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 38,500 |
| November 03, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 18,100 |
| October 31, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 40,200 |
| October 30, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0 |
| October 29, 2025 | 22.49 | 22.81 | 22.81 | 23 | 22.45 | 3.74M |
| October 28, 2025 | 22.51 | 22.71 | 22.71 | 22.98 | 22.37 | 3.94M |
| October 27, 2025 | 22.53 | 22.59 | 22.59 | 22.77 | 22.37 | 4.52M |
| October 24, 2025 | 22.1 | 22.47 | 22.47 | 22.54 | 22.01 | 3.82M |
| October 23, 2025 | 21.8 | 22.18 | 22.18 | 22.39 | 21.62 | 3.24M |
| October 22, 2025 | 22.27 | 22.1 | 22.1 | 22.49 | 22.1 | 3.52M |
| October 21, 2025 | 22.05 | 22.53 | 22.53 | 22.54 | 21.88 | 4.98M |
| October 20, 2025 | 21.42 | 21.92 | 21.92 | 22.2 | 21.42 | 7.48M |
| October 17, 2025 | 22.2 | 21.05 | 21.05 | 22.43 | 21.05 | 6.68M |
| October 16, 2025 | 22.52 | 22.19 | 22.19 | 22.71 | 22.04 | 4.77M |
| October 15, 2025 | 22.36 | 22.72 | 22.72 | 22.79 | 21.98 | 5.41M |
| October 14, 2025 | 22.77 | 22.42 | 22.42 | 23.42 | 22.24 | 6.97M |
| October 13, 2025 | 21.8 | 22.81 | 22.81 | 22.91 | 21.61 | 7.85M |
| October 10, 2025 | 23.5 | 23.19 | 23.19 | 23.93 | 22.93 | 7.93M |
| October 09, 2025 | 25.85 | 23.81 | 23.81 | 25.86 | 23.27 | 19.29M |
| September 30, 2025 | 26.31 | 25.85 | 25.85 | 26.49 | 25.8 | 11.98M |
| September 29, 2025 | 25.85 | 26.59 | 26.59 | 26.66 | 25.62 | 13.41M |
| September 26, 2025 | 26.2 | 26.15 | 26.15 | 26.94 | 25.72 | 14.04M |
| September 25, 2025 | 26.87 | 26.59 | 26.59 | 27.73 | 26.59 | 22.47M |
| September 24, 2025 | 28 | 27 | 27 | 28.22 | 26.62 | 32.72M |
| September 23, 2025 | 25.25 | 27.97 | 27.97 | 27.97 | 24.7 | 35.09M |
| September 22, 2025 | 25.41 | 25.43 | 25.43 | 26.4 | 25.21 | 22M |
| September 19, 2025 | 24.67 | 26.16 | 26.16 | 26.96 | 24.66 | 30.31M |
| September 18, 2025 | 25.04 | 24.51 | 24.51 | 26.2 | 24.5 | 14.22M |
| September 17, 2025 | 25.48 | 25.28 | 25.28 | 26.3 | 25.1 | 11.86M |
| September 16, 2025 | 25.55 | 25.62 | 25.62 | 26.55 | 25.33 | 18.57M |
| September 15, 2025 | 24.82 | 26.09 | 26.09 | 26.97 | 24.3 | 22.12M |
| September 12, 2025 | 24.23 | 25.02 | 25.02 | 25.88 | 24 | 20.22M |
| September 11, 2025 | 23.9 | 24.23 | 24.23 | 24.48 | 23.36 | 16.56M |
| September 10, 2025 | 24.1 | 24.49 | 24.49 | 24.79 | 22.63 | 24.03M |
| September 09, 2025 | 25.5 | 24.45 | 24.45 | 25.9 | 24.44 | 18.58M |
| September 08, 2025 | 26.02 | 26.1 | 26.1 | 27.89 | 26.01 | 25.34M |
| September 05, 2025 | 25.1 | 26.85 | 26.85 | 28.28 | 24.28 | 34.73M |