16.34
+0.1(+0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.9 | 16.24 | 16.24 | 16.88 | 15.9 | 6.78M |
| December 03, 2025 | 16.18 | 16 | 16 | 16.29 | 15.9 | 4.01M |
| December 02, 2025 | 16.27 | 16.28 | 16.28 | 16.36 | 16.08 | 3.73M |
| December 01, 2025 | 16.36 | 16.3 | 16.3 | 16.5 | 16.22 | 5.27M |
| November 28, 2025 | 15.72 | 16.36 | 16.36 | 16.58 | 15.53 | 7.36M |
| November 27, 2025 | 16.26 | 15.74 | 15.74 | 16.26 | 15.74 | 7.56M |
| November 26, 2025 | 16.55 | 16.15 | 16.15 | 16.7 | 16.13 | 9.79M |
| November 25, 2025 | 16.31 | 16.16 | 16.16 | 16.74 | 16.1 | 11.04M |
| November 24, 2025 | 15.95 | 16.27 | 16.27 | 17.19 | 15.48 | 15.53M |
| November 21, 2025 | 16.49 | 15.95 | 15.95 | 17 | 15.76 | 15.34M |
| November 20, 2025 | 17.88 | 17 | 17 | 18.05 | 16.32 | 22.07M |
| November 19, 2025 | 17 | 18.01 | 18.01 | 18.01 | 16.75 | 21.67M |
| November 18, 2025 | 14.98 | 16.37 | 16.37 | 16.37 | 14.86 | 6.12M |
| November 17, 2025 | 14.86 | 14.88 | 14.88 | 14.99 | 14.7 | 1.84M |
| November 14, 2025 | 14.72 | 14.9 | 14.9 | 15.15 | 14.72 | 2.07M |
| November 13, 2025 | 14.79 | 14.85 | 14.85 | 14.92 | 14.59 | 1.93M |
| November 12, 2025 | 14.75 | 14.8 | 14.8 | 14.88 | 14.71 | 1.93M |
| November 11, 2025 | 14.72 | 14.75 | 14.75 | 14.81 | 14.64 | 1.76M |
| November 10, 2025 | 14.64 | 14.72 | 14.72 | 14.86 | 14.52 | 2.41M |
| November 07, 2025 | 14.62 | 14.59 | 14.59 | 14.69 | 14.48 | 1.13M |
| November 06, 2025 | 14.61 | 14.59 | 14.59 | 14.68 | 14.48 | 1.65M |
| November 05, 2025 | 14.52 | 14.61 | 14.61 | 14.7 | 14.41 | 1.64M |
| November 04, 2025 | 14.4 | 14.52 | 14.52 | 14.55 | 14.28 | 1.83M |
| November 03, 2025 | 14.43 | 14.39 | 14.39 | 14.55 | 14.3 | 1.96M |
| October 31, 2025 | 14.05 | 14.32 | 14.32 | 14.43 | 14 | 2.22M |
| October 30, 2025 | 14.02 | 14.05 | 14.05 | 14.12 | 13.99 | 1.16M |
| October 29, 2025 | 14.24 | 14.08 | 14.08 | 14.24 | 14.01 | 1.26M |
| October 28, 2025 | 14.2 | 14.24 | 14.24 | 14.35 | 14.16 | 821,400 |
| October 27, 2025 | 14.29 | 14.28 | 14.28 | 14.42 | 14.14 | 1.49M |
| October 24, 2025 | 14.3 | 14.33 | 14.33 | 14.43 | 14.26 | 1.64M |
| October 23, 2025 | 14.25 | 14.35 | 14.35 | 14.37 | 14.17 | 1.64M |
| October 22, 2025 | 14.35 | 14.28 | 14.28 | 14.41 | 14.24 | 1.09M |
| October 21, 2025 | 14.07 | 14.33 | 14.33 | 14.38 | 14.05 | 1.52M |
| October 20, 2025 | 14.15 | 14.05 | 14.05 | 14.25 | 14.01 | 1.02M |
| October 17, 2025 | 14.28 | 14.15 | 14.15 | 14.29 | 14.11 | 1.1M |
| October 16, 2025 | 14.44 | 14.24 | 14.24 | 14.48 | 14.18 | 1.06M |
| October 15, 2025 | 14.12 | 14.37 | 14.37 | 14.42 | 14.12 | 1.77M |
| October 14, 2025 | 14.21 | 14.2 | 14.2 | 14.29 | 14.17 | 1.37M |
| October 13, 2025 | 14 | 14.21 | 14.21 | 14.27 | 13.69 | 2.13M |
| October 10, 2025 | 13.98 | 14.16 | 14.16 | 14.2 | 13.98 | 1.43M |
| October 09, 2025 | 13.85 | 14 | 14 | 14.1 | 13.78 | 2.01M |
| September 30, 2025 | 13.92 | 13.83 | 13.83 | 13.98 | 13.8 | 1.61M |
| September 29, 2025 | 14.05 | 13.92 | 13.92 | 14.05 | 13.78 | 1.88M |
| September 26, 2025 | 14.04 | 13.97 | 13.97 | 14.07 | 13.83 | 1.49M |
| September 25, 2025 | 14.55 | 14.04 | 14.04 | 14.55 | 14 | 3.5M |
| September 24, 2025 | 14.37 | 14.56 | 14.56 | 14.93 | 14.24 | 4.42M |
| September 23, 2025 | 14.3 | 14.42 | 14.42 | 14.47 | 13.94 | 2.89M |
| September 22, 2025 | 14.37 | 14.31 | 14.31 | 14.7 | 14.25 | 3.6M |
| September 19, 2025 | 13.96 | 14.42 | 14.42 | 14.52 | 13.78 | 5.15M |
| September 18, 2025 | 14.21 | 13.91 | 13.91 | 14.21 | 13.84 | 1.83M |
| September 17, 2025 | 14.2 | 14.18 | 14.18 | 14.26 | 14.14 | 1.42M |
| September 16, 2025 | 14.17 | 14.19 | 14.19 | 14.3 | 14.12 | 1.44M |
| September 15, 2025 | 14.19 | 14.13 | 14.13 | 14.27 | 14.12 | 1.02M |
| September 12, 2025 | 14.29 | 14.22 | 14.22 | 14.32 | 14.2 | 1.24M |
| September 11, 2025 | 14.24 | 14.23 | 14.23 | 14.26 | 14.11 | 1.34M |
| September 10, 2025 | 14.3 | 14.25 | 14.25 | 14.3 | 14.16 | 1.02M |
| September 09, 2025 | 14.22 | 14.23 | 14.23 | 14.31 | 14.16 | 1.27M |
| September 08, 2025 | 14.16 | 14.27 | 14.27 | 14.35 | 14.11 | 1.56M |
| September 05, 2025 | 14.1 | 14.15 | 14.15 | 14.17 | 13.94 | 1.51M |
| September 04, 2025 | 13.89 | 14.1 | 14.1 | 14.14 | 13.84 | 1.92M |