16.40
+0.09(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15.8 | 16.18 | 16.18 | 16.31 | 15.67 | 2.51M |
| November 06, 2025 | 15.8 | 15.83 | 15.83 | 15.87 | 15.6 | 2.22M |
| November 05, 2025 | 15.68 | 15.73 | 15.73 | 15.88 | 15.55 | 1.95M |
| November 04, 2025 | 15.79 | 15.72 | 15.72 | 15.82 | 15.56 | 2.02M |
| November 03, 2025 | 15.37 | 15.68 | 15.68 | 15.73 | 15.37 | 2.63M |
| October 31, 2025 | 15.16 | 15.46 | 15.46 | 15.52 | 15.07 | 2.57M |
| October 30, 2025 | 15.22 | 15.09 | 15.09 | 15.32 | 15.07 | 2M |
| October 29, 2025 | 15.56 | 15.22 | 15.22 | 15.56 | 15.11 | 2.13M |
| October 28, 2025 | 15.48 | 15.51 | 15.51 | 15.55 | 15.25 | 2.17M |
| October 27, 2025 | 15.55 | 15.35 | 15.35 | 15.55 | 15.2 | 2.92M |
| October 24, 2025 | 15.25 | 15.35 | 15.35 | 15.48 | 15.05 | 2.62M |
| October 23, 2025 | 15.09 | 15.16 | 15.16 | 15.23 | 14.93 | 2.31M |
| October 22, 2025 | 14.92 | 15.16 | 15.16 | 15.19 | 14.81 | 3.22M |
| October 21, 2025 | 14.7 | 14.95 | 14.95 | 14.98 | 14.61 | 3.07M |
| October 20, 2025 | 14.69 | 14.73 | 14.73 | 14.76 | 14.56 | 2.23M |
| October 17, 2025 | 14.66 | 14.48 | 14.48 | 14.81 | 14.45 | 1.85M |
| October 16, 2025 | 14.99 | 14.66 | 14.66 | 14.99 | 14.59 | 1.73M |
| October 15, 2025 | 14.8 | 14.99 | 14.99 | 15.01 | 14.55 | 1.9M |
| October 14, 2025 | 14.99 | 14.76 | 14.76 | 15.26 | 14.66 | 3.02M |
| October 13, 2025 | 14.48 | 14.94 | 14.94 | 15.02 | 14.22 | 3.7M |
| October 10, 2025 | 14.52 | 14.94 | 14.94 | 15.14 | 14.36 | 5.81M |
| October 09, 2025 | 14.4 | 14.53 | 14.53 | 14.6 | 14.32 | 2.47M |
| September 30, 2025 | 14.42 | 14.32 | 14.32 | 14.46 | 14.29 | 1.68M |
| September 29, 2025 | 14.25 | 14.36 | 14.36 | 14.49 | 13.95 | 2.79M |
| September 26, 2025 | 14.41 | 14.24 | 14.24 | 14.47 | 14.2 | 2.28M |
| September 25, 2025 | 14.37 | 14.32 | 14.32 | 14.57 | 14.26 | 3.31M |
| September 24, 2025 | 14.49 | 14.35 | 14.35 | 14.61 | 14.1 | 3.84M |
| September 23, 2025 | 14.17 | 14.5 | 14.5 | 14.65 | 13.68 | 5.78M |
| September 22, 2025 | 14.39 | 14.15 | 14.15 | 14.4 | 14.06 | 2.85M |
| September 19, 2025 | 14.54 | 14.38 | 14.38 | 14.55 | 14.31 | 3.04M |
| September 18, 2025 | 14.73 | 14.48 | 14.48 | 14.85 | 14.35 | 4.91M |
| September 17, 2025 | 14.84 | 14.7 | 14.7 | 14.85 | 14.63 | 4.14M |
| September 16, 2025 | 14.51 | 14.75 | 14.75 | 14.75 | 14.42 | 5.6M |
| September 15, 2025 | 14.8 | 14.66 | 14.66 | 14.85 | 14.52 | 4.96M |
| September 12, 2025 | 14.68 | 14.72 | 14.72 | 14.79 | 14.52 | 7.84M |
| September 11, 2025 | 14.9 | 14.74 | 14.74 | 14.99 | 14.6 | 11.94M |
| September 10, 2025 | 15.87 | 15.36 | 15.36 | 15.97 | 15.36 | 17.93M |
| September 09, 2025 | 20.36 | 17.07 | 17.07 | 20.36 | 16.66 | 27.61M |
| September 08, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 2.16M |
| September 05, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 7.7M |
| September 04, 2025 | 13.79 | 15.3 | 15.3 | 15.3 | 13.5 | 8.28M |
| September 03, 2025 | 14.99 | 13.91 | 13.91 | 15.31 | 13.9 | 13.29M |
| September 02, 2025 | 14.24 | 15.44 | 15.44 | 15.44 | 13.55 | 9.08M |
| September 01, 2025 | 13.65 | 14.04 | 14.04 | 14.13 | 13.61 | 3.4M |
| August 29, 2025 | 13.87 | 13.54 | 13.54 | 13.97 | 13.44 | 2.95M |
| August 28, 2025 | 13.98 | 13.87 | 13.87 | 14.34 | 13.21 | 5.18M |
| August 27, 2025 | 14.9 | 14.1 | 14.1 | 15.5 | 14.1 | 6.91M |
| August 26, 2025 | 14.85 | 14.92 | 14.92 | 15.16 | 14.58 | 3.02M |
| August 25, 2025 | 14.99 | 14.77 | 14.77 | 15.12 | 14.66 | 3.41M |
| August 22, 2025 | 15.34 | 14.87 | 14.87 | 16.2 | 14.82 | 5.16M |
| August 21, 2025 | 14.58 | 15.14 | 15.14 | 15.5 | 14.56 | 5.89M |
| August 20, 2025 | 14.6 | 14.58 | 14.58 | 14.92 | 14.26 | 7.13M |
| August 19, 2025 | 15.05 | 14.92 | 14.92 | 16.82 | 14.88 | 9.55M |
| August 18, 2025 | 14.95 | 15.29 | 15.29 | 15.29 | 14.57 | 3.93M |
| August 15, 2025 | 15.47 | 14.8 | 14.8 | 15.5 | 14.65 | 3.74M |
| August 14, 2025 | 15.35 | 15.63 | 15.63 | 15.75 | 15.03 | 4.34M |
| August 13, 2025 | 15.56 | 15.2 | 15.2 | 15.64 | 15.11 | 2.39M |
| August 12, 2025 | 15.31 | 15.51 | 15.51 | 15.61 | 15.02 | 3.52M |
| August 11, 2025 | 14.83 | 15.22 | 15.22 | 15.6 | 14.74 | 4.31M |
| August 08, 2025 | 14.49 | 14.69 | 14.69 | 14.79 | 14.24 | 2.57M |