16.05
+0.1(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.08 | 15.95 | 15.95 | 16.17 | 15.9 | 1.13M |
| December 03, 2025 | 16.11 | 16.09 | 16.09 | 16.19 | 16.01 | 1.1M |
| December 02, 2025 | 16.11 | 16.07 | 16.07 | 16.13 | 15.97 | 988,260 |
| December 01, 2025 | 16.02 | 16.14 | 16.14 | 16.29 | 15.94 | 1.53M |
| November 28, 2025 | 15.92 | 16.03 | 16.03 | 16.04 | 15.75 | 1.28M |
| November 27, 2025 | 15.87 | 15.84 | 15.84 | 15.95 | 15.75 | 968,700 |
| November 26, 2025 | 15.8 | 15.76 | 15.76 | 15.96 | 15.72 | 1.25M |
| November 25, 2025 | 15.67 | 15.77 | 15.77 | 15.93 | 15.67 | 1.32M |
| November 24, 2025 | 15.53 | 15.6 | 15.6 | 15.69 | 15.46 | 1.37M |
| November 21, 2025 | 15.95 | 15.43 | 15.43 | 16.03 | 15.39 | 2.93M |
| November 20, 2025 | 16.12 | 16.02 | 16.02 | 16.2 | 15.96 | 1.5M |
| November 19, 2025 | 16.35 | 16.1 | 16.1 | 16.41 | 16.02 | 2.5M |
| November 18, 2025 | 16.51 | 16.38 | 16.38 | 16.55 | 16.33 | 1.85M |
| November 17, 2025 | 16.88 | 16.57 | 16.57 | 16.88 | 16.46 | 1.72M |
| November 14, 2025 | 16.78 | 16.73 | 16.73 | 16.92 | 16.72 | 1.68M |
| November 13, 2025 | 16.69 | 16.75 | 16.75 | 16.76 | 16.54 | 1.74M |
| November 12, 2025 | 16.81 | 16.68 | 16.68 | 16.9 | 16.64 | 1.95M |
| November 11, 2025 | 16.64 | 16.89 | 16.89 | 16.91 | 16.58 | 2.9M |
| November 10, 2025 | 16.67 | 16.6 | 16.6 | 16.69 | 16.58 | 1.89M |
| November 07, 2025 | 16.83 | 16.67 | 16.67 | 16.85 | 16.63 | 2.03M |
| November 06, 2025 | 16.8 | 16.83 | 16.83 | 16.88 | 16.62 | 2.29M |
| November 05, 2025 | 16.5 | 16.62 | 16.62 | 16.71 | 16.39 | 1.93M |
| November 04, 2025 | 16.78 | 16.58 | 16.58 | 16.78 | 16.5 | 2.31M |
| November 03, 2025 | 16.8 | 16.79 | 16.79 | 16.84 | 16.55 | 3.27M |
| October 31, 2025 | 16.79 | 16.8 | 16.8 | 17 | 16.7 | 2.48M |
| October 30, 2025 | 17 | 16.71 | 16.71 | 17.12 | 16.71 | 3.33M |
| October 29, 2025 | 17.1 | 17.06 | 17.06 | 17.1 | 16.74 | 3.96M |
| October 28, 2025 | 17.35 | 17.26 | 17.26 | 17.47 | 17.17 | 2.31M |
| October 27, 2025 | 17.5 | 17.34 | 17.34 | 17.58 | 17.08 | 3.07M |
| October 24, 2025 | 17.08 | 17.42 | 17.42 | 17.44 | 17.08 | 3.33M |
| October 23, 2025 | 17.13 | 17.17 | 17.17 | 17.18 | 16.88 | 2.08M |
| October 22, 2025 | 17.26 | 17.1 | 17.1 | 17.35 | 17.01 | 2.34M |
| October 21, 2025 | 16.98 | 17.25 | 17.25 | 17.27 | 16.96 | 2.74M |
| October 20, 2025 | 16.97 | 17.05 | 17.05 | 17.21 | 16.92 | 2.97M |
| October 17, 2025 | 17.13 | 16.8 | 16.8 | 17.16 | 16.8 | 2.98M |
| October 16, 2025 | 17.28 | 17.08 | 17.08 | 17.44 | 17 | 2.77M |
| October 15, 2025 | 17.27 | 17.39 | 17.39 | 17.43 | 16.98 | 4.85M |
| October 14, 2025 | 17.5 | 17.26 | 17.26 | 17.7 | 17.16 | 4.14M |
| October 13, 2025 | 17.2 | 17.27 | 17.27 | 17.34 | 16.66 | 5.57M |
| October 10, 2025 | 17.35 | 17.63 | 17.63 | 18.17 | 17.32 | 6.29M |
| October 09, 2025 | 17.93 | 17.4 | 17.4 | 17.94 | 17.38 | 7.7M |
| September 30, 2025 | 17.61 | 17.92 | 17.92 | 18.28 | 17.61 | 8.05M |
| September 29, 2025 | 17.47 | 17.52 | 17.52 | 17.73 | 17.37 | 4.12M |
| September 26, 2025 | 17.24 | 17.56 | 17.56 | 17.79 | 17.08 | 6.36M |
| September 25, 2025 | 17.55 | 17.27 | 17.27 | 17.6 | 17.19 | 4.31M |
| September 24, 2025 | 17.5 | 17.45 | 17.45 | 17.5 | 17.2 | 5.64M |
| September 23, 2025 | 16.76 | 17.52 | 17.52 | 17.58 | 16.66 | 9.29M |
| September 22, 2025 | 16.88 | 16.85 | 16.85 | 17.14 | 16.77 | 2.77M |
| September 19, 2025 | 17.15 | 16.88 | 16.88 | 17.15 | 16.74 | 4.15M |
| September 18, 2025 | 17.55 | 17.04 | 17.04 | 17.66 | 16.94 | 7.21M |
| September 17, 2025 | 17.37 | 17.49 | 17.49 | 17.85 | 17.21 | 7.19M |
| September 16, 2025 | 16.95 | 17.37 | 17.37 | 17.43 | 16.87 | 6.04M |
| September 15, 2025 | 16.61 | 16.95 | 16.95 | 17.18 | 16.61 | 5.64M |
| September 12, 2025 | 16.99 | 16.65 | 16.65 | 17 | 16.62 | 3.3M |
| September 11, 2025 | 16.63 | 16.95 | 16.95 | 16.96 | 16.34 | 4.65M |
| September 10, 2025 | 16.78 | 16.66 | 16.66 | 16.99 | 16.56 | 3.1M |
| September 09, 2025 | 16.99 | 16.7 | 16.7 | 16.99 | 16.62 | 2.95M |
| September 08, 2025 | 16.75 | 16.91 | 16.91 | 16.96 | 16.64 | 3.95M |
| September 05, 2025 | 16.36 | 16.7 | 16.7 | 16.7 | 16.21 | 3.42M |
| September 04, 2025 | 16.53 | 16.31 | 16.31 | 16.65 | 16.1 | 4.75M |