17.29
-0.26(-1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 17.6 | 17.55 | 17.55 | 17.88 | 17.48 | 40.02M |
| December 23, 2025 | 17.6 | 17.69 | 17.69 | 17.79 | 17.44 | 41.12M |
| December 22, 2025 | 17.59 | 17.76 | 17.76 | 17.8 | 17.4 | 57.54M |
| December 19, 2025 | 17.17 | 17.52 | 17.52 | 17.7 | 17.15 | 58.59M |
| December 18, 2025 | 17.33 | 17.19 | 17.19 | 17.43 | 17 | 64.68M |
| December 17, 2025 | 17.53 | 17.57 | 17.57 | 17.65 | 17.29 | 56.69M |
| December 16, 2025 | 17.81 | 17.47 | 17.47 | 17.81 | 17.2 | 72.48M |
| December 15, 2025 | 17.75 | 17.85 | 17.85 | 18.07 | 17.7 | 69.67M |
| December 12, 2025 | 17.63 | 17.98 | 17.98 | 18.02 | 17.5 | 96.32M |
| December 11, 2025 | 17.75 | 17.5 | 17.5 | 18 | 17.48 | 72.1M |
| December 10, 2025 | 17.23 | 17.49 | 17.49 | 17.5 | 17.06 | 50.95M |
| December 09, 2025 | 17.43 | 17.22 | 17.22 | 17.53 | 17.17 | 52.48M |
| December 08, 2025 | 17.72 | 17.44 | 17.44 | 17.72 | 17.22 | 75.34M |
| December 05, 2025 | 17.37 | 17.7 | 17.7 | 17.87 | 17.27 | 84.66M |
| December 04, 2025 | 16.99 | 17.34 | 17.34 | 17.45 | 16.99 | 50.97M |
| December 03, 2025 | 17.11 | 17.08 | 17.08 | 17.25 | 17.02 | 51.13M |
| December 02, 2025 | 17.32 | 17.11 | 17.11 | 17.37 | 16.99 | 48.39M |
| December 01, 2025 | 17.49 | 17.37 | 17.37 | 17.6 | 17.03 | 83.08M |
| November 28, 2025 | 16.99 | 17.31 | 17.31 | 17.6 | 16.96 | 91.47M |
| November 27, 2025 | 17.01 | 16.98 | 16.98 | 17.27 | 16.97 | 60.64M |
| November 26, 2025 | 16.97 | 16.9 | 16.9 | 17.11 | 16.7 | 67.63M |
| November 25, 2025 | 16.69 | 16.87 | 16.87 | 17.03 | 16.55 | 94.09M |
| November 24, 2025 | 16.75 | 16.6 | 16.6 | 16.85 | 16.4 | 71.48M |
| November 21, 2025 | 16.7 | 16.66 | 16.66 | 17.05 | 16.6 | 92.64M |
| November 20, 2025 | 17.71 | 17.15 | 17.15 | 17.82 | 17.1 | 72.59M |
| November 19, 2025 | 17.42 | 17.2 | 17.2 | 17.48 | 17.05 | 64.18M |
| November 18, 2025 | 17.6 | 17.42 | 17.42 | 17.85 | 17.3 | 94.51M |
| November 17, 2025 | 17.2 | 17.7 | 17.7 | 18.21 | 17.2 | 176.11M |
| November 14, 2025 | 18.01 | 17.03 | 17.03 | 18.01 | 16.99 | 195.68M |
| November 13, 2025 | 17.9 | 18 | 18 | 18.38 | 17.78 | 153.91M |
| November 12, 2025 | 17.97 | 17.9 | 17.9 | 18.13 | 17.65 | 205.83M |
| November 11, 2025 | 18.72 | 18.3 | 18.3 | 18.9 | 18.25 | 210.08M |
| November 10, 2025 | 18.63 | 18.32 | 18.32 | 18.81 | 17.83 | 294.17M |
| November 07, 2025 | 18.01 | 18.27 | 18.27 | 18.55 | 17.51 | 562M |
| November 06, 2025 | 17.9 | 18.03 | 18.03 | 18.03 | 17.6 | 169.02M |
| November 05, 2025 | 15.63 | 16.39 | 16.39 | 16.46 | 15.48 | 217.79M |
| November 04, 2025 | 15.52 | 15.77 | 15.77 | 16.21 | 15.52 | 248.06M |
| November 03, 2025 | 15.05 | 15.46 | 15.46 | 15.49 | 14.92 | 186.59M |
| October 31, 2025 | 14.66 | 14.96 | 14.96 | 15.16 | 14.62 | 203.59M |
| October 30, 2025 | 14.19 | 14.44 | 14.44 | 14.54 | 14.15 | 113.36M |
| October 29, 2025 | 14.14 | 14.2 | 14.2 | 14.2 | 14.03 | 40.48M |
| October 28, 2025 | 14.17 | 14.13 | 14.13 | 14.27 | 13.99 | 69.77M |
| October 27, 2025 | 14.21 | 14.17 | 14.17 | 14.26 | 14.14 | 62.43M |
| October 24, 2025 | 14.23 | 14.2 | 14.2 | 14.37 | 14.16 | 43.59M |
| October 23, 2025 | 14.6 | 14.54 | 14.18 | 14.62 | 14.4 | 43.91M |
| October 22, 2025 | 14.56 | 14.63 | 14.27 | 14.68 | 14.51 | 48.4M |
| October 21, 2025 | 14.46 | 14.58 | 14.22 | 14.7 | 14.41 | 55.67M |
| October 20, 2025 | 14.5 | 14.43 | 14.07 | 14.54 | 14.34 | 42.8M |
| October 17, 2025 | 14.66 | 14.4 | 14.4 | 14.67 | 14.37 | 58.22M |
| October 16, 2025 | 14.74 | 14.65 | 14.65 | 14.76 | 14.56 | 67.77M |
| October 15, 2025 | 14.61 | 14.72 | 14.72 | 14.75 | 14.54 | 92.1M |
| October 14, 2025 | 14.34 | 14.55 | 14.55 | 14.76 | 14.34 | 120.66M |
| October 13, 2025 | 14.07 | 14.28 | 14.28 | 14.3 | 14 | 74.54M |
| October 10, 2025 | 14.37 | 14.31 | 14.31 | 14.42 | 14.29 | 68.85M |
| October 09, 2025 | 14.06 | 14.37 | 14.37 | 14.39 | 14.02 | 117.94M |
| September 30, 2025 | 13.92 | 14.02 | 14.02 | 14.07 | 13.81 | 77.61M |
| September 29, 2025 | 13.78 | 13.93 | 13.93 | 13.95 | 13.65 | 76.37M |
| September 26, 2025 | 13.81 | 13.77 | 13.77 | 13.93 | 13.7 | 80.76M |
| September 25, 2025 | 14.1 | 13.82 | 13.82 | 14.15 | 13.81 | 115.48M |
| September 24, 2025 | 14.13 | 14.16 | 14.16 | 14.17 | 14.01 | 67.91M |