16.00
+0.36(+2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.01 | 15.64 | 15.64 | 16.01 | 15.6 | 2.6M |
| December 03, 2025 | 16.05 | 15.98 | 15.98 | 16.05 | 15.79 | 2.57M |
| December 02, 2025 | 16.09 | 15.99 | 15.99 | 16.09 | 15.8 | 2.25M |
| December 01, 2025 | 16.17 | 16.06 | 16.06 | 16.42 | 16 | 3.34M |
| November 28, 2025 | 15.85 | 16.17 | 16.17 | 16.25 | 15.8 | 2.54M |
| November 27, 2025 | 15.64 | 15.85 | 15.85 | 16.05 | 15.6 | 2.54M |
| November 26, 2025 | 16.07 | 15.68 | 15.68 | 16.16 | 15.6 | 3.26M |
| November 25, 2025 | 15.88 | 16.05 | 16.05 | 16.25 | 15.8 | 4.08M |
| November 24, 2025 | 15.69 | 15.77 | 15.77 | 15.85 | 15.45 | 3.31M |
| November 21, 2025 | 16.35 | 15.54 | 15.54 | 16.47 | 15.42 | 5.97M |
| November 20, 2025 | 16.67 | 16.51 | 16.51 | 16.77 | 16.36 | 4.47M |
| November 19, 2025 | 17.38 | 16.62 | 16.62 | 17.38 | 16.55 | 7.54M |
| November 18, 2025 | 17.41 | 17.35 | 17.35 | 17.45 | 17.12 | 5.26M |
| November 17, 2025 | 17.65 | 17.25 | 17.25 | 17.83 | 17.17 | 5.76M |
| November 14, 2025 | 17.58 | 17.65 | 17.65 | 18.19 | 17.42 | 7.99M |
| November 13, 2025 | 17.57 | 17.6 | 17.6 | 17.89 | 17.42 | 8.44M |
| November 12, 2025 | 17.86 | 17.73 | 17.73 | 18.04 | 17.51 | 7.81M |
| November 11, 2025 | 18.51 | 18.07 | 18.07 | 18.76 | 18 | 10.6M |
| November 10, 2025 | 18.22 | 18.57 | 18.57 | 18.95 | 17.7 | 17.94M |
| November 07, 2025 | 18.53 | 18.3 | 18.3 | 18.9 | 18.16 | 14.3M |
| November 06, 2025 | 19.61 | 18.62 | 18.62 | 19.96 | 18.4 | 25.69M |
| November 05, 2025 | 16.32 | 19.57 | 19.57 | 19.57 | 16.1 | 22.1M |
| November 04, 2025 | 16.19 | 16.31 | 16.31 | 16.48 | 15.93 | 3.4M |
| November 03, 2025 | 16.1 | 16.1 | 16.1 | 16.21 | 15.98 | 2.48M |
| October 31, 2025 | 15.65 | 15.92 | 15.92 | 15.98 | 15.65 | 2.5M |
| October 30, 2025 | 15.78 | 15.64 | 15.64 | 16.02 | 15.64 | 2.49M |
| October 29, 2025 | 15.97 | 15.87 | 15.87 | 16.04 | 15.73 | 3.14M |
| October 28, 2025 | 15.6 | 15.93 | 15.93 | 16 | 15.6 | 2.86M |
| October 27, 2025 | 15.8 | 15.72 | 15.72 | 15.88 | 15.46 | 3.13M |
| October 24, 2025 | 15.65 | 15.77 | 15.77 | 15.81 | 15.61 | 2.43M |
| October 23, 2025 | 15.56 | 15.67 | 15.67 | 15.78 | 15.38 | 2.37M |
| October 22, 2025 | 15.63 | 15.63 | 15.63 | 15.86 | 15.6 | 2.38M |
| October 21, 2025 | 15.68 | 15.75 | 15.75 | 15.83 | 15.57 | 2.45M |
| October 20, 2025 | 15.45 | 15.57 | 15.57 | 15.83 | 15.26 | 3.25M |
| October 17, 2025 | 16.1 | 15.26 | 15.26 | 16.19 | 15.26 | 4.47M |
| October 16, 2025 | 15.99 | 15.94 | 15.94 | 16.46 | 15.88 | 6.61M |
| October 15, 2025 | 15.23 | 15.74 | 15.74 | 15.82 | 15.23 | 3.75M |
| October 14, 2025 | 15.48 | 15.37 | 15.37 | 15.65 | 15.26 | 2.24M |
| October 13, 2025 | 15.11 | 15.45 | 15.45 | 15.48 | 14.68 | 3.08M |
| October 10, 2025 | 15.33 | 15.57 | 15.57 | 15.57 | 15.12 | 3.42M |
| October 09, 2025 | 15.34 | 15.33 | 15.33 | 15.42 | 15.23 | 1.97M |
| September 30, 2025 | 15.19 | 15.34 | 15.34 | 15.43 | 15.05 | 1.86M |
| September 29, 2025 | 15.06 | 15.13 | 15.13 | 15.28 | 14.86 | 1.64M |
| September 26, 2025 | 15.1 | 15.06 | 15.06 | 15.24 | 14.88 | 1.18M |
| September 25, 2025 | 15.12 | 15.06 | 15.06 | 15.38 | 14.97 | 1.91M |
| September 24, 2025 | 14.82 | 15.08 | 15.08 | 15.24 | 14.64 | 2.51M |
| September 23, 2025 | 14.83 | 14.83 | 14.83 | 14.97 | 14.31 | 2.56M |
| September 22, 2025 | 15.06 | 14.91 | 14.91 | 15.15 | 14.74 | 1.7M |
| September 19, 2025 | 15.07 | 14.94 | 14.94 | 15.22 | 14.91 | 1.67M |
| September 18, 2025 | 15.5 | 15.15 | 15.15 | 15.54 | 14.97 | 2.21M |
| September 17, 2025 | 15.26 | 15.46 | 15.46 | 15.55 | 15.2 | 1.81M |
| September 16, 2025 | 15.04 | 15.34 | 15.34 | 15.34 | 14.88 | 1.95M |
| September 15, 2025 | 15.2 | 15 | 15 | 15.24 | 15 | 1.58M |
| September 12, 2025 | 15.41 | 15.18 | 15.18 | 15.43 | 15.17 | 1.39M |
| September 11, 2025 | 15.19 | 15.34 | 15.34 | 15.34 | 15 | 1.4M |
| September 10, 2025 | 15.27 | 15.15 | 15.15 | 15.31 | 15 | 1.15M |
| September 09, 2025 | 15.43 | 15.24 | 15.24 | 15.51 | 15.07 | 1.98M |
| September 08, 2025 | 15.17 | 15.45 | 15.45 | 15.48 | 15.12 | 2.38M |
| September 05, 2025 | 14.8 | 15.12 | 15.12 | 15.2 | 14.8 | 2.37M |
| September 04, 2025 | 14.66 | 14.81 | 14.81 | 15.06 | 14.61 | 2.52M |