16.00
+0.06(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.73 | 15.94 | 15.94 | 16.05 | 15.6 | 3.11M |
| December 03, 2025 | 15.99 | 15.84 | 15.84 | 16.1 | 15.78 | 2.89M |
| December 02, 2025 | 16.19 | 15.89 | 15.89 | 16.23 | 15.73 | 4.48M |
| December 01, 2025 | 16.09 | 16.11 | 16.11 | 16.84 | 16 | 8.43M |
| November 28, 2025 | 15.6 | 15.74 | 15.74 | 15.87 | 15.4 | 3.74M |
| November 27, 2025 | 15.77 | 15.62 | 15.62 | 15.97 | 15.6 | 4.23M |
| November 26, 2025 | 16.51 | 15.84 | 15.84 | 16.51 | 15.69 | 5.34M |
| November 25, 2025 | 15.8 | 16.16 | 16.16 | 16.59 | 15.74 | 3.71M |
| November 24, 2025 | 15.42 | 15.73 | 15.73 | 15.84 | 15.3 | 3M |
| November 21, 2025 | 16.09 | 15.27 | 15.27 | 16.13 | 15.25 | 5.59M |
| November 20, 2025 | 15.95 | 16.1 | 16.1 | 16.11 | 15.8 | 2.51M |
| November 19, 2025 | 16.29 | 15.97 | 15.97 | 16.5 | 15.96 | 3.25M |
| November 18, 2025 | 15.98 | 16.3 | 16.3 | 16.36 | 15.9 | 4.55M |
| November 17, 2025 | 15.95 | 15.93 | 15.93 | 16.12 | 15.8 | 1.84M |
| November 14, 2025 | 15.98 | 15.9 | 15.9 | 16.13 | 15.9 | 2.04M |
| November 13, 2025 | 15.94 | 15.91 | 15.91 | 15.95 | 15.69 | 1.91M |
| November 12, 2025 | 15.93 | 15.9 | 15.9 | 16.17 | 15.76 | 2.51M |
| November 11, 2025 | 16.07 | 15.85 | 15.85 | 16.07 | 15.8 | 2.49M |
| November 10, 2025 | 16.31 | 15.99 | 15.99 | 16.37 | 15.94 | 3.03M |
| November 07, 2025 | 16.29 | 16.31 | 16.31 | 16.62 | 16.11 | 2.5M |
| November 06, 2025 | 16.36 | 16.21 | 16.21 | 16.42 | 16.17 | 1.85M |
| November 05, 2025 | 16.27 | 16.38 | 16.38 | 16.64 | 16.17 | 1.95M |
| November 04, 2025 | 16.73 | 16.27 | 16.27 | 16.73 | 16.21 | 1.88M |
| November 03, 2025 | 16.56 | 16.48 | 16.48 | 16.56 | 16.3 | 2M |
| October 31, 2025 | 16.28 | 16.45 | 16.45 | 16.57 | 16.28 | 2.59M |
| October 30, 2025 | 16.47 | 16.31 | 16.31 | 16.47 | 16.15 | 2.72M |
| October 29, 2025 | 16.91 | 16.48 | 16.48 | 16.95 | 16.34 | 3.9M |
| October 28, 2025 | 17.43 | 16.91 | 16.91 | 17.43 | 16.77 | 4.88M |
| October 27, 2025 | 17.34 | 17.43 | 17.43 | 17.59 | 16.97 | 6.35M |
| October 24, 2025 | 17.03 | 17.28 | 17.28 | 17.58 | 17.03 | 7.1M |
| October 23, 2025 | 16.86 | 17.16 | 17.16 | 17.2 | 16.76 | 4.75M |
| October 22, 2025 | 16.79 | 16.92 | 16.92 | 17.41 | 16.6 | 5.78M |
| October 21, 2025 | 15.81 | 16.85 | 16.85 | 16.88 | 15.66 | 10.16M |
| October 20, 2025 | 16.01 | 15.75 | 15.75 | 16.1 | 15.66 | 1.97M |
| October 17, 2025 | 16.4 | 15.79 | 15.79 | 16.42 | 15.74 | 3.06M |
| October 16, 2025 | 16.75 | 16.33 | 16.33 | 16.87 | 16.26 | 3.6M |
| October 15, 2025 | 15.91 | 16.75 | 16.75 | 17.09 | 15.8 | 8.28M |
| October 14, 2025 | 16.16 | 15.92 | 15.92 | 16.5 | 15.9 | 3.41M |
| October 13, 2025 | 15.01 | 16.06 | 16.06 | 16.65 | 15.01 | 7.49M |
| October 10, 2025 | 15.5 | 15.61 | 15.61 | 15.7 | 15.4 | 2.37M |
| October 09, 2025 | 15.38 | 15.52 | 15.52 | 15.64 | 15.28 | 2.99M |
| September 30, 2025 | 15.59 | 15.44 | 15.44 | 15.68 | 15.42 | 2.09M |
| September 29, 2025 | 15.66 | 15.62 | 15.62 | 15.67 | 15.2 | 3.44M |
| September 26, 2025 | 15.64 | 15.62 | 15.62 | 15.86 | 15.53 | 3.13M |
| September 25, 2025 | 15.8 | 15.64 | 15.64 | 15.93 | 15.6 | 2.38M |
| September 24, 2025 | 15.45 | 15.67 | 15.67 | 15.7 | 15.28 | 3.81M |
| September 23, 2025 | 16.11 | 15.45 | 15.45 | 16.11 | 15.1 | 5.72M |
| September 22, 2025 | 16.1 | 16.17 | 16.17 | 16.48 | 16.02 | 2.55M |
| September 19, 2025 | 16.38 | 16.1 | 16.1 | 16.58 | 16.01 | 3.26M |
| September 18, 2025 | 16.67 | 16.43 | 16.43 | 16.98 | 16.33 | 5.33M |
| September 17, 2025 | 16.81 | 16.67 | 16.67 | 17.03 | 16.6 | 4.21M |
| September 16, 2025 | 16.7 | 16.83 | 16.83 | 17.1 | 16.5 | 4.31M |
| September 15, 2025 | 16.79 | 16.6 | 16.6 | 16.85 | 16.51 | 2.85M |
| September 12, 2025 | 16.8 | 16.78 | 16.78 | 16.95 | 16.71 | 2.83M |
| September 11, 2025 | 16.83 | 16.88 | 16.88 | 16.9 | 16.65 | 3.65M |
| September 10, 2025 | 16.78 | 16.89 | 16.89 | 17.27 | 16.68 | 3.69M |
| September 09, 2025 | 17 | 16.8 | 16.8 | 17.03 | 16.75 | 3.01M |
| September 08, 2025 | 17.05 | 17 | 17 | 17.21 | 16.84 | 3.38M |
| September 05, 2025 | 16.95 | 17.05 | 17.05 | 17.21 | 16.6 | 5.16M |
| September 04, 2025 | 17.3 | 17.22 | 17.22 | 17.68 | 17.06 | 6.64M |