16.54
+0.04(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 16.5 | 16.54 | 16.54 | 16.55 | 16.44 | 2.72M |
| December 24, 2025 | 16.43 | 16.5 | 16.5 | 16.52 | 16.32 | 3.63M |
| December 23, 2025 | 16.36 | 16.43 | 16.43 | 16.47 | 16.33 | 3.27M |
| December 22, 2025 | 16.49 | 16.36 | 16.36 | 16.49 | 16.32 | 3.69M |
| December 19, 2025 | 16.27 | 16.36 | 16.36 | 16.53 | 16.25 | 5.57M |
| December 18, 2025 | 16.17 | 16.27 | 16.27 | 16.36 | 16.17 | 3.79M |
| December 17, 2025 | 16.23 | 16.24 | 16.24 | 16.29 | 16 | 5.25M |
| December 16, 2025 | 16.33 | 16.25 | 16.25 | 16.43 | 16.17 | 4.1M |
| December 15, 2025 | 16.32 | 16.35 | 16.35 | 16.47 | 16.23 | 3.61M |
| December 12, 2025 | 16.42 | 16.39 | 16.39 | 16.52 | 16.31 | 5.39M |
| December 11, 2025 | 16.54 | 16.41 | 16.41 | 16.67 | 16.41 | 4.73M |
| December 10, 2025 | 16.53 | 16.54 | 16.54 | 16.62 | 16.43 | 4.26M |
| December 09, 2025 | 16.84 | 16.58 | 16.58 | 16.92 | 16.56 | 5.2M |
| December 08, 2025 | 16.98 | 16.87 | 16.87 | 17.05 | 16.82 | 4.16M |
| December 05, 2025 | 16.95 | 16.96 | 16.96 | 16.99 | 16.76 | 4.36M |
| December 04, 2025 | 16.97 | 16.91 | 16.91 | 17.02 | 16.85 | 3.14M |
| December 03, 2025 | 17 | 16.98 | 16.98 | 17.08 | 16.89 | 3.52M |
| December 02, 2025 | 17.17 | 16.96 | 16.96 | 17.27 | 16.92 | 3.9M |
| December 01, 2025 | 17 | 17.16 | 17.16 | 17.16 | 16.96 | 3.93M |
| November 28, 2025 | 17.11 | 16.97 | 16.97 | 17.13 | 16.93 | 4.34M |
| November 27, 2025 | 17.08 | 17.13 | 17.13 | 17.24 | 17.02 | 3.8M |
| November 26, 2025 | 17.08 | 17.13 | 17.13 | 17.59 | 17.08 | 6.87M |
| November 25, 2025 | 16.86 | 17.06 | 17.06 | 17.26 | 16.81 | 5.5M |
| November 24, 2025 | 16.74 | 16.8 | 16.8 | 16.95 | 16.68 | 5.54M |
| November 21, 2025 | 17.3 | 16.74 | 16.74 | 17.45 | 16.71 | 8.77M |
| November 20, 2025 | 17.51 | 17.35 | 17.35 | 17.58 | 17.29 | 4.5M |
| November 19, 2025 | 17.68 | 17.47 | 17.47 | 17.77 | 17.4 | 5M |
| November 18, 2025 | 17.83 | 17.72 | 17.72 | 17.89 | 17.6 | 5.93M |
| November 17, 2025 | 18.44 | 17.79 | 17.79 | 18.44 | 17.74 | 10.17M |
| November 14, 2025 | 17.97 | 18.32 | 18.32 | 18.47 | 17.91 | 10.71M |
| November 13, 2025 | 17.92 | 18.01 | 18.01 | 18.05 | 17.73 | 7.76M |
| November 12, 2025 | 17.69 | 17.89 | 17.89 | 18.06 | 17.65 | 9.68M |
| November 11, 2025 | 17.6 | 17.66 | 17.66 | 17.68 | 17.47 | 5.29M |
| November 10, 2025 | 17.39 | 17.6 | 17.6 | 17.63 | 17.38 | 6.71M |
| November 07, 2025 | 17.2 | 17.37 | 17.37 | 17.5 | 17.17 | 6.36M |
| November 06, 2025 | 17.21 | 17.2 | 17.2 | 17.28 | 17.16 | 4.97M |
| November 05, 2025 | 17.14 | 17.22 | 17.22 | 17.28 | 17.08 | 5.46M |
| November 04, 2025 | 17.22 | 17.18 | 17.18 | 17.31 | 17.14 | 5.56M |
| November 03, 2025 | 17.34 | 17.22 | 17.22 | 17.47 | 17.13 | 8M |
| October 31, 2025 | 17.11 | 17.34 | 17.34 | 17.37 | 17.09 | 9.64M |
| October 30, 2025 | 17.99 | 17.08 | 17.08 | 18.03 | 17.08 | 22.78M |
| October 29, 2025 | 17.72 | 18.1 | 18.1 | 18.1 | 17.58 | 8.23M |
| October 28, 2025 | 17.66 | 17.72 | 17.72 | 17.83 | 17.66 | 4.49M |
| October 27, 2025 | 17.71 | 17.69 | 17.69 | 17.79 | 17.67 | 5.06M |
| October 24, 2025 | 17.87 | 17.74 | 17.74 | 17.96 | 17.68 | 4.75M |
| October 23, 2025 | 17.83 | 17.89 | 17.89 | 17.98 | 17.7 | 4M |
| October 22, 2025 | 17.96 | 17.97 | 17.97 | 18.08 | 17.91 | 3.85M |
| October 21, 2025 | 17.85 | 17.99 | 17.99 | 18.03 | 17.78 | 4.67M |
| October 20, 2025 | 17.85 | 17.8 | 17.8 | 17.98 | 17.75 | 4.21M |
| October 17, 2025 | 18.04 | 17.84 | 17.84 | 18.2 | 17.82 | 4.74M |
| October 16, 2025 | 18.05 | 18.01 | 18.01 | 18.18 | 17.93 | 4.87M |
| October 15, 2025 | 17.84 | 18.05 | 18.05 | 18.18 | 17.83 | 5.18M |
| October 14, 2025 | 17.97 | 17.84 | 17.84 | 18.06 | 17.82 | 5.19M |
| October 13, 2025 | 17.94 | 17.88 | 17.88 | 18.05 | 17.76 | 5.87M |
| October 10, 2025 | 18.23 | 18.3 | 18.3 | 18.39 | 18.12 | 5.17M |
| October 09, 2025 | 18.11 | 18.26 | 18.26 | 18.35 | 17.9 | 7.32M |
| September 30, 2025 | 18.15 | 18.07 | 18.07 | 18.22 | 18.02 | 4.24M |
| September 29, 2025 | 18.2 | 18.2 | 18.2 | 18.22 | 17.85 | 5.46M |
| September 26, 2025 | 18.35 | 18.26 | 18.26 | 18.35 | 18.09 | 5.29M |
| September 25, 2025 | 18.56 | 18.62 | 18.23 | 18.82 | 18.37 | 6.21M |