17.03
-0.97(-5.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 23, 2025 | 14.09 | 14.14 | 14.14 | 14.27 | 14.01 | 73.49M |
| September 22, 2025 | 14.2 | 14.07 | 14.07 | 14.25 | 14.02 | 57.7M |
| September 19, 2025 | 14.62 | 14.2 | 14.2 | 14.62 | 14.09 | 61.13M |
| September 18, 2025 | 14.28 | 14.17 | 14.17 | 14.36 | 14.09 | 95.72M |
| September 17, 2025 | 14.14 | 14.28 | 14.28 | 14.51 | 14.14 | 131.5M |
| September 16, 2025 | 14.21 | 14.14 | 14.14 | 14.27 | 14.02 | 118.55M |
| September 15, 2025 | 14.37 | 14.24 | 14.24 | 14.43 | 14.19 | 102.51M |
| September 12, 2025 | 14.62 | 14.35 | 14.35 | 14.72 | 14.32 | 130.37M |
| September 11, 2025 | 14.52 | 14.62 | 14.62 | 14.64 | 14.48 | 68.8M |
| September 10, 2025 | 14.75 | 14.55 | 14.55 | 14.75 | 14.51 | 58.6M |
| September 09, 2025 | 14.66 | 14.64 | 14.64 | 14.83 | 14.56 | 86.65M |
| September 08, 2025 | 14.89 | 14.66 | 14.66 | 14.92 | 14.64 | 103.08M |
| September 05, 2025 | 14.7 | 14.89 | 14.89 | 14.92 | 14.61 | 86.51M |
| September 04, 2025 | 14.87 | 14.7 | 14.7 | 14.9 | 14.55 | 89.83M |
| September 03, 2025 | 14.9 | 14.86 | 14.86 | 15.29 | 14.85 | 107.65M |
| September 02, 2025 | 14.88 | 14.9 | 14.9 | 15.03 | 14.76 | 82.27M |
| September 01, 2025 | 15.06 | 14.81 | 14.81 | 15.17 | 14.71 | 160.49M |
| August 29, 2025 | 15.19 | 15.14 | 15.14 | 15.41 | 15.12 | 140.18M |
| August 28, 2025 | 15.25 | 15.18 | 15.18 | 15.34 | 14.93 | 85.36M |
| August 27, 2025 | 15.7 | 15.24 | 15.24 | 15.74 | 15.23 | 95.41M |
| August 26, 2025 | 15.72 | 15.69 | 15.69 | 15.78 | 15.61 | 69.89M |
| August 25, 2025 | 15.56 | 15.77 | 15.77 | 15.77 | 15.55 | 84.78M |
| August 22, 2025 | 15.54 | 15.59 | 15.59 | 15.63 | 15.43 | 63.37M |
| August 21, 2025 | 15.42 | 15.54 | 15.54 | 15.61 | 15.38 | 77.64M |
| August 20, 2025 | 15.24 | 15.42 | 15.42 | 15.42 | 15.18 | 61.75M |
| August 19, 2025 | 15.4 | 15.26 | 15.26 | 15.47 | 15.22 | 73.88M |
| August 18, 2025 | 15.55 | 15.39 | 15.39 | 15.58 | 15.35 | 92.88M |
| August 15, 2025 | 15.47 | 15.48 | 15.48 | 15.6 | 15.43 | 81.38M |