16.59
+0.12(+0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.53 | 16.47 | 16.47 | 16.6 | 16.3 | 3.36M |
| December 03, 2025 | 16.62 | 16.57 | 16.57 | 16.7 | 16.42 | 2.49M |
| December 02, 2025 | 17.03 | 16.62 | 16.62 | 17.03 | 16.59 | 2.97M |
| December 01, 2025 | 16.8 | 16.83 | 16.83 | 16.85 | 16.65 | 3.01M |
| November 28, 2025 | 16.47 | 16.85 | 16.85 | 16.93 | 16.39 | 3.13M |
| November 27, 2025 | 16.41 | 16.52 | 16.52 | 16.8 | 16.36 | 3.82M |
| November 26, 2025 | 16.35 | 16.41 | 16.41 | 16.72 | 16.23 | 3.96M |
| November 25, 2025 | 16.38 | 16.35 | 16.35 | 16.76 | 16.32 | 5.33M |
| November 24, 2025 | 16.15 | 16.4 | 16.4 | 16.5 | 16.15 | 3.03M |
| November 21, 2025 | 16.6 | 16.08 | 16.08 | 16.77 | 16.05 | 6.13M |
| November 20, 2025 | 16.81 | 16.83 | 16.83 | 17.18 | 16.72 | 3.69M |
| November 19, 2025 | 17.09 | 16.72 | 16.72 | 17.29 | 16.66 | 4.94M |
| November 18, 2025 | 16.97 | 17.18 | 17.18 | 17.35 | 16.91 | 4.03M |
| November 17, 2025 | 17.09 | 17.02 | 17.02 | 17.23 | 16.96 | 3.02M |
| November 14, 2025 | 17.16 | 17.05 | 17.05 | 17.27 | 17.02 | 3.46M |
| November 13, 2025 | 17 | 17.31 | 17.31 | 17.44 | 16.95 | 3.94M |
| November 12, 2025 | 17.25 | 17 | 17 | 17.37 | 16.94 | 3.86M |
| November 11, 2025 | 17.47 | 17.24 | 17.24 | 17.47 | 17.13 | 4.37M |
| November 10, 2025 | 17.56 | 17.4 | 17.4 | 17.6 | 17.24 | 4.89M |
| November 07, 2025 | 17.31 | 17.47 | 17.47 | 17.8 | 17.2 | 6.04M |
| November 06, 2025 | 17.1 | 17.46 | 17.46 | 17.58 | 17.1 | 6.07M |
| November 05, 2025 | 16.73 | 17.11 | 17.11 | 17.23 | 16.71 | 4.28M |
| November 04, 2025 | 17.01 | 16.9 | 16.9 | 17.13 | 16.76 | 6.59M |
| November 03, 2025 | 17.22 | 17.05 | 17.05 | 17.22 | 16.68 | 8.16M |
| October 31, 2025 | 17.8 | 17.24 | 17.24 | 17.8 | 17.07 | 13.85M |
| October 30, 2025 | 18.53 | 18.17 | 18.17 | 18.61 | 18.11 | 4.1M |
| October 29, 2025 | 18.45 | 18.54 | 18.54 | 18.6 | 18.3 | 3.87M |
| October 28, 2025 | 18.4 | 18.45 | 18.45 | 18.68 | 18.25 | 5.13M |
| October 27, 2025 | 18.17 | 18.43 | 18.43 | 18.53 | 18.06 | 6.91M |
| October 24, 2025 | 17.66 | 18.04 | 18.04 | 18.2 | 17.59 | 6.64M |
| October 23, 2025 | 17.4 | 17.46 | 17.46 | 17.52 | 17.06 | 4.58M |
| October 22, 2025 | 17.67 | 17.48 | 17.48 | 17.68 | 17.42 | 3.74M |
| October 21, 2025 | 17.57 | 17.75 | 17.75 | 17.84 | 17.44 | 4.65M |
| October 20, 2025 | 17.64 | 17.52 | 17.52 | 17.8 | 17.3 | 5.25M |
| October 17, 2025 | 17.99 | 17.49 | 17.49 | 18.48 | 17.4 | 6.31M |
| October 16, 2025 | 17.83 | 18.05 | 18.05 | 18.38 | 17.78 | 6.63M |
| October 15, 2025 | 17.55 | 17.94 | 17.94 | 17.96 | 17.41 | 4.63M |
| October 14, 2025 | 18.36 | 17.75 | 17.75 | 18.37 | 17.5 | 6.78M |
| October 13, 2025 | 17.8 | 18.19 | 18.19 | 18.32 | 17.35 | 6.55M |
| October 10, 2025 | 18.62 | 18.5 | 18.5 | 18.67 | 18 | 8.34M |
| October 09, 2025 | 18.63 | 18.73 | 18.73 | 19.08 | 18.63 | 7.59M |
| September 30, 2025 | 18.7 | 18.61 | 18.61 | 18.87 | 18.38 | 6.57M |
| September 29, 2025 | 18.85 | 18.7 | 18.7 | 18.98 | 18.51 | 5.84M |
| September 26, 2025 | 19.14 | 18.87 | 18.87 | 19.14 | 18.6 | 6.47M |
| September 25, 2025 | 18.98 | 19.3 | 19.3 | 19.43 | 18.93 | 7.61M |
| September 24, 2025 | 18.6 | 19.18 | 19.18 | 19.3 | 18.4 | 9.77M |
| September 23, 2025 | 19.06 | 18.71 | 18.71 | 19.1 | 18.08 | 11.61M |
| September 22, 2025 | 19.25 | 19.06 | 19.06 | 19.32 | 18.8 | 7.95M |
| September 19, 2025 | 19.46 | 19.23 | 19.23 | 20.01 | 19.13 | 10.23M |
| September 18, 2025 | 20 | 19.49 | 19.49 | 20.32 | 19.25 | 15.73M |
| September 17, 2025 | 19.63 | 19.8 | 19.8 | 20.64 | 19.45 | 24.2M |
| September 16, 2025 | 18.86 | 19.6 | 19.6 | 20.06 | 18.81 | 16.35M |
| September 15, 2025 | 19.3 | 18.82 | 18.82 | 19.37 | 18.71 | 8.75M |
| September 12, 2025 | 19.55 | 19.13 | 19.13 | 19.68 | 19.11 | 21.11M |
| September 11, 2025 | 17.65 | 19.6 | 19.6 | 19.6 | 17.52 | 11.78M |
| September 10, 2025 | 18.08 | 17.82 | 17.82 | 18.24 | 17.6 | 7.22M |
| September 09, 2025 | 18.77 | 18.07 | 18.07 | 18.82 | 17.97 | 10.11M |
| September 08, 2025 | 18.97 | 18.79 | 18.79 | 19.45 | 18.5 | 12.55M |
| September 05, 2025 | 18.01 | 19.02 | 19.02 | 19.04 | 17.63 | 15.75M |
| September 04, 2025 | 18.2 | 18.16 | 18.16 | 19.44 | 17.85 | 19.62M |