16.26
+0.59(+3.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15.68 | 16.26 | 16.26 | 16.35 | 15.36 | 10.8M |
| December 24, 2025 | 15.62 | 15.67 | 15.67 | 15.75 | 15.45 | 4.75M |
| December 23, 2025 | 15.8 | 15.71 | 15.71 | 16.08 | 15.63 | 5.65M |
| December 22, 2025 | 15.78 | 15.91 | 15.91 | 16.02 | 15.67 | 5.61M |
| December 19, 2025 | 15.42 | 15.84 | 15.84 | 15.97 | 15.42 | 7.12M |
| December 18, 2025 | 16.12 | 15.63 | 15.63 | 16.13 | 15.3 | 11.42M |
| December 17, 2025 | 16.4 | 16.11 | 16.11 | 16.95 | 15.71 | 17.52M |
| December 16, 2025 | 16.02 | 16.34 | 16.34 | 16.42 | 15.67 | 9.9M |
| December 15, 2025 | 15.9 | 16.12 | 16.12 | 16.4 | 15.86 | 6.11M |
| December 12, 2025 | 15.8 | 16.11 | 16.11 | 16.34 | 15.67 | 8.45M |
| December 11, 2025 | 16.13 | 15.81 | 15.81 | 16.19 | 15.75 | 5.47M |
| December 10, 2025 | 16.36 | 16.17 | 16.17 | 16.4 | 15.87 | 7.26M |
| December 09, 2025 | 16.1 | 16.3 | 16.3 | 16.45 | 15.77 | 9.55M |
| December 08, 2025 | 16.01 | 16.09 | 16.09 | 16.2 | 15.78 | 8.15M |
| December 05, 2025 | 16 | 16.12 | 16.12 | 16.35 | 15.82 | 7.73M |
| December 04, 2025 | 16.69 | 16.02 | 16.02 | 16.75 | 15.96 | 15.29M |
| December 03, 2025 | 16.8 | 16.75 | 16.75 | 17.06 | 16.55 | 11.27M |
| December 02, 2025 | 17.18 | 16.93 | 16.93 | 17.57 | 16.73 | 21.98M |
| December 01, 2025 | 16.84 | 17.18 | 17.18 | 17.3 | 16.45 | 20.97M |
| November 28, 2025 | 16.7 | 17 | 17 | 17.09 | 16.43 | 20.52M |
| November 27, 2025 | 16.42 | 16.51 | 16.51 | 16.65 | 16.23 | 11.29M |
| November 26, 2025 | 17 | 16.5 | 16.5 | 17 | 16.35 | 21.05M |
| November 25, 2025 | 15.29 | 16.53 | 16.53 | 16.53 | 15.21 | 12.6M |
| November 24, 2025 | 14.9 | 15.03 | 15.03 | 15.14 | 14.76 | 7.08M |
| November 21, 2025 | 15.43 | 14.78 | 14.78 | 15.57 | 14.72 | 11.65M |
| November 20, 2025 | 15.73 | 15.57 | 15.57 | 16.19 | 15.49 | 8.21M |
| November 19, 2025 | 16.12 | 15.57 | 15.57 | 16.12 | 15.56 | 10.09M |
| November 18, 2025 | 16.23 | 16.01 | 16.01 | 16.39 | 15.8 | 11.23M |
| November 17, 2025 | 16.76 | 16.41 | 16.41 | 16.88 | 16.21 | 12.32M |
| November 14, 2025 | 16.42 | 16.65 | 16.65 | 16.91 | 16.29 | 16.94M |
| November 13, 2025 | 16.1 | 16.66 | 16.66 | 16.85 | 16.1 | 22.98M |
| November 12, 2025 | 16.44 | 16 | 16 | 16.48 | 15.8 | 20.86M |
| November 11, 2025 | 16.42 | 16.66 | 16.66 | 16.96 | 16.24 | 27.05M |
| November 10, 2025 | 16.83 | 16.57 | 16.57 | 17.25 | 16.36 | 36.26M |
| November 07, 2025 | 17.38 | 17.25 | 17.25 | 18.38 | 17.12 | 38.89M |
| November 06, 2025 | 17 | 18.15 | 18.15 | 19.2 | 17 | 55.52M |
| November 05, 2025 | 18 | 17.45 | 17.45 | 18.48 | 17.45 | 58.34M |
| November 04, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 18.34 | 71.71M |
| November 03, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 16.41 | 43.93M |
| October 31, 2025 | 14.47 | 16.03 | 16.03 | 16.03 | 14.47 | 12.44M |
| October 30, 2025 | 14.87 | 14.57 | 14.57 | 14.98 | 14.5 | 6.83M |
| October 29, 2025 | 15.03 | 14.91 | 14.91 | 15.57 | 14.78 | 11.66M |
| October 28, 2025 | 15 | 15.28 | 15.28 | 15.35 | 14.92 | 6.05M |
| October 27, 2025 | 15.16 | 15.12 | 15.12 | 16.08 | 15.05 | 9.42M |
| October 24, 2025 | 15 | 15.09 | 15.09 | 15.45 | 14.91 | 6.17M |
| October 23, 2025 | 14.99 | 14.96 | 14.96 | 15.22 | 14.55 | 6.39M |
| October 22, 2025 | 15.37 | 15.2 | 15.2 | 15.54 | 15.12 | 4.43M |
| October 21, 2025 | 15.57 | 15.3 | 15.3 | 15.58 | 15 | 8.14M |
| October 20, 2025 | 15.92 | 15.37 | 15.37 | 16.11 | 15.17 | 9.87M |
| October 17, 2025 | 16.22 | 15.42 | 15.42 | 16.39 | 15.16 | 10.61M |
| October 16, 2025 | 16.71 | 16.22 | 16.22 | 16.78 | 16.15 | 6.74M |
| October 15, 2025 | 16.16 | 16.45 | 16.45 | 16.69 | 15.95 | 8.89M |
| October 14, 2025 | 16.95 | 16.16 | 16.16 | 17.13 | 16.04 | 12.91M |
| October 13, 2025 | 15.55 | 16.83 | 16.83 | 17.17 | 15.54 | 15.34M |
| October 10, 2025 | 15.95 | 16.53 | 16.53 | 16.88 | 15.76 | 16.29M |
| October 09, 2025 | 15.83 | 15.9 | 15.9 | 16.19 | 15.62 | 13.88M |
| September 30, 2025 | 14.93 | 15.83 | 15.83 | 16.09 | 14.81 | 22.21M |
| September 29, 2025 | 14.61 | 14.92 | 14.92 | 15.05 | 14.61 | 14.38M |
| September 26, 2025 | 14.45 | 14.49 | 14.49 | 14.72 | 14.41 | 12.54M |
| September 25, 2025 | 14.88 | 14.6 | 14.6 | 15.18 | 14.4 | 24.69M |