16.85
+0.18(+1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.44 | 16.67 | 16.67 | 17.02 | 16.23 | 4.39M |
| December 03, 2025 | 16.4 | 16.38 | 16.38 | 16.65 | 16.26 | 2.16M |
| December 02, 2025 | 16.42 | 16.53 | 16.53 | 16.6 | 16.16 | 3.42M |
| December 01, 2025 | 16.38 | 16.35 | 16.35 | 16.76 | 16.28 | 2.42M |
| November 28, 2025 | 16.22 | 16.45 | 16.45 | 16.47 | 16.02 | 2.76M |
| November 27, 2025 | 16.22 | 16.13 | 16.13 | 16.4 | 15.9 | 2.96M |
| November 26, 2025 | 16.29 | 16.16 | 16.16 | 16.66 | 16.1 | 3.94M |
| November 25, 2025 | 16.18 | 16.2 | 16.2 | 16.7 | 16.17 | 3.06M |
| November 24, 2025 | 15.71 | 16.2 | 16.2 | 16.34 | 15.54 | 4.18M |
| November 21, 2025 | 15.79 | 15.55 | 15.55 | 15.97 | 15.38 | 4.31M |
| November 20, 2025 | 16.14 | 15.96 | 15.96 | 16.3 | 15.84 | 3.75M |
| November 19, 2025 | 16.37 | 16 | 16 | 16.37 | 15.9 | 3.4M |
| November 18, 2025 | 16.62 | 16.18 | 16.18 | 16.8 | 15.98 | 7.73M |
| November 17, 2025 | 16.8 | 16.4 | 16.4 | 16.9 | 16.24 | 4.81M |
| November 14, 2025 | 16.81 | 16.82 | 16.82 | 16.99 | 16.54 | 5.22M |
| November 13, 2025 | 17.06 | 16.81 | 16.81 | 17.58 | 16.7 | 6.13M |
| November 12, 2025 | 16.95 | 17.15 | 17.15 | 17.34 | 16.79 | 5.36M |
| November 11, 2025 | 17.5 | 16.99 | 16.99 | 17.77 | 16.55 | 6.23M |
| November 10, 2025 | 17.86 | 17.43 | 17.43 | 17.98 | 17.06 | 6.13M |
| November 07, 2025 | 17.13 | 17.32 | 17.32 | 17.85 | 16.85 | 10.88M |
| November 06, 2025 | 17.44 | 17.17 | 17.17 | 17.73 | 17.12 | 11.62M |
| November 05, 2025 | 15.84 | 17.38 | 17.38 | 17.8 | 15.84 | 21.83M |
| November 04, 2025 | 18.71 | 16.83 | 16.83 | 18.85 | 16.83 | 16.22M |
| November 03, 2025 | 17.58 | 18.7 | 18.7 | 18.74 | 17.58 | 27.86M |
| October 31, 2025 | 15.55 | 17.04 | 17.04 | 17.05 | 15.41 | 18.82M |
| October 30, 2025 | 15.97 | 15.5 | 15.5 | 15.98 | 15.44 | 3.81M |
| October 29, 2025 | 16.07 | 15.97 | 15.97 | 16.24 | 15.83 | 4.18M |
| October 28, 2025 | 15.83 | 16.16 | 16.16 | 16.55 | 15.6 | 7.14M |
| October 27, 2025 | 15.26 | 15.78 | 15.78 | 16.39 | 15.2 | 7.04M |
| October 24, 2025 | 15.33 | 15.15 | 15.15 | 15.33 | 15.05 | 2.32M |
| October 23, 2025 | 15.04 | 15.25 | 15.25 | 15.46 | 15 | 3.22M |
| October 22, 2025 | 15.26 | 15.11 | 15.11 | 15.37 | 15.01 | 2.62M |
| October 21, 2025 | 14.99 | 15.27 | 15.27 | 15.44 | 14.85 | 3.43M |
| October 20, 2025 | 15.31 | 14.95 | 14.95 | 15.33 | 14.85 | 3.4M |
| October 17, 2025 | 15.73 | 15.17 | 15.17 | 15.76 | 15.12 | 3.82M |
| October 16, 2025 | 16.2 | 15.66 | 15.66 | 16.22 | 15.58 | 3.27M |
| October 15, 2025 | 15.93 | 16.2 | 16.2 | 16.32 | 15.75 | 3.9M |
| October 14, 2025 | 16.58 | 15.93 | 15.93 | 16.64 | 15.79 | 4.84M |
| October 13, 2025 | 16.33 | 16.5 | 16.5 | 16.83 | 15.69 | 6.49M |
| October 10, 2025 | 16.57 | 16.98 | 16.98 | 17.45 | 16.51 | 9.74M |
| October 09, 2025 | 16.5 | 16.49 | 16.49 | 16.93 | 16.33 | 6.8M |
| September 30, 2025 | 16.87 | 16.66 | 16.66 | 16.98 | 16.55 | 6.42M |
| September 29, 2025 | 17.32 | 16.83 | 16.83 | 18.05 | 16.55 | 16.25M |
| September 26, 2025 | 15.78 | 17.3 | 17.3 | 17.3 | 15.69 | 12.77M |
| September 25, 2025 | 15.62 | 15.73 | 15.73 | 16.56 | 15.37 | 5.45M |
| September 24, 2025 | 15.26 | 15.57 | 15.57 | 15.66 | 15.16 | 3.01M |
| September 23, 2025 | 15.55 | 15.38 | 15.38 | 15.73 | 15.06 | 3.66M |
| September 22, 2025 | 15.75 | 15.51 | 15.51 | 15.75 | 15.12 | 5.88M |
| September 19, 2025 | 15.2 | 15.75 | 15.75 | 15.88 | 15 | 6.72M |
| September 18, 2025 | 15.25 | 15.21 | 15.21 | 15.62 | 15 | 4.41M |
| September 17, 2025 | 15.09 | 15.34 | 15.34 | 15.67 | 14.86 | 5.76M |
| September 16, 2025 | 14.78 | 15.07 | 15.07 | 15.17 | 14.5 | 3.84M |
| September 15, 2025 | 14.67 | 14.78 | 14.78 | 15.27 | 14.26 | 4.9M |
| September 12, 2025 | 14.5 | 14.6 | 14.6 | 14.64 | 14.27 | 2.76M |
| September 11, 2025 | 14.43 | 14.5 | 14.5 | 14.57 | 14.16 | 2.23M |
| September 10, 2025 | 14.45 | 14.36 | 14.36 | 14.57 | 14.33 | 1.88M |
| September 09, 2025 | 14.66 | 14.43 | 14.43 | 14.66 | 14.31 | 2.83M |
| September 08, 2025 | 14.54 | 14.7 | 14.7 | 14.88 | 14.46 | 3.67M |
| September 05, 2025 | 14.59 | 14.56 | 14.56 | 14.75 | 14.27 | 2.65M |
| September 04, 2025 | 14.83 | 14.46 | 14.46 | 15.1 | 14.25 | 4.65M |