16.90
+0.32(+1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 16.73 | 16.9 | 16.9 | 17.15 | 16.73 | 20.42M |
| December 30, 2025 | 16.54 | 16.58 | 16.58 | 16.78 | 16.45 | 11.43M |
| December 29, 2025 | 16.8 | 16.62 | 16.62 | 16.81 | 16.58 | 10.02M |
| December 26, 2025 | 16.87 | 16.82 | 16.82 | 16.95 | 16.75 | 6.97M |
| December 25, 2025 | 16.72 | 16.85 | 16.85 | 16.93 | 16.67 | 7.46M |
| December 24, 2025 | 16.8 | 16.68 | 16.68 | 16.82 | 16.6 | 12.94M |
| December 23, 2025 | 17.17 | 16.82 | 16.82 | 17.18 | 16.74 | 14.19M |
| December 22, 2025 | 17.18 | 17.1 | 17.1 | 17.38 | 17.09 | 9.59M |
| December 19, 2025 | 16.91 | 17 | 17 | 17.22 | 16.87 | 12.96M |
| December 18, 2025 | 17.02 | 16.89 | 16.89 | 17.06 | 16.81 | 8.54M |
| December 17, 2025 | 16.95 | 17.11 | 17.11 | 17.16 | 16.88 | 7.69M |
| December 16, 2025 | 17.22 | 17.01 | 17.01 | 17.28 | 16.94 | 6.93M |
| December 15, 2025 | 17 | 17.21 | 17.21 | 17.28 | 16.88 | 9.04M |
| December 12, 2025 | 16.89 | 17.05 | 17.05 | 17.1 | 16.86 | 6.09M |
| December 11, 2025 | 17.03 | 16.95 | 16.95 | 17.16 | 16.93 | 5.5M |
| December 10, 2025 | 16.81 | 17.03 | 17.03 | 17.07 | 16.71 | 6.65M |
| December 09, 2025 | 17.09 | 16.81 | 16.81 | 17.16 | 16.8 | 8.78M |
| December 08, 2025 | 17.41 | 17.09 | 17.09 | 17.46 | 17.01 | 12.85M |
| December 05, 2025 | 17.05 | 17.4 | 17.4 | 17.42 | 17.01 | 12.34M |
| December 04, 2025 | 16.34 | 17.02 | 17.02 | 17.15 | 16.34 | 5.97M |
| December 03, 2025 | 17 | 17 | 17 | 17.13 | 16.93 | 7.01M |
| December 02, 2025 | 16.82 | 17.01 | 17.01 | 17.2 | 16.77 | 14.22M |
| December 01, 2025 | 16.74 | 16.81 | 16.81 | 16.81 | 16.57 | 12.73M |
| November 28, 2025 | 16.34 | 16.7 | 16.7 | 16.73 | 16.3 | 13.04M |
| November 27, 2025 | 16.55 | 16.34 | 16.34 | 16.55 | 16.3 | 15.32M |
| November 26, 2025 | 16.62 | 16.56 | 16.56 | 16.72 | 16.45 | 10.29M |
| November 25, 2025 | 16.68 | 16.59 | 16.59 | 16.71 | 16.56 | 10.29M |
| November 24, 2025 | 16.68 | 16.57 | 16.57 | 16.75 | 16.47 | 8.99M |
| November 21, 2025 | 17.11 | 16.56 | 16.56 | 17.17 | 16.55 | 15.51M |
| November 20, 2025 | 17.33 | 17.2 | 17.2 | 17.35 | 17.17 | 6.49M |
| November 19, 2025 | 17.24 | 17.25 | 17.25 | 17.31 | 17.14 | 6.36M |
| November 18, 2025 | 17.69 | 17.22 | 17.22 | 17.7 | 17.13 | 12.01M |
| November 17, 2025 | 17.64 | 17.65 | 17.65 | 17.75 | 17.48 | 7.89M |
| November 14, 2025 | 17.87 | 17.58 | 17.58 | 18.06 | 17.58 | 8.44M |
| November 13, 2025 | 18.17 | 18.19 | 17.87 | 18.25 | 17.98 | 9.98M |
| November 12, 2025 | 18.2 | 18.11 | 17.8 | 18.31 | 18.03 | 9.06M |
| November 11, 2025 | 18.52 | 18.23 | 17.91 | 18.56 | 18.18 | 8.9M |
| November 10, 2025 | 18.65 | 18.45 | 18.13 | 18.7 | 18.19 | 11.46M |
| November 07, 2025 | 18.58 | 18.64 | 18.64 | 18.89 | 18.52 | 13.89M |
| November 06, 2025 | 18.33 | 18.62 | 18.62 | 18.86 | 18.33 | 17.5M |
| November 05, 2025 | 18.25 | 18.32 | 18.32 | 18.32 | 18.07 | 11.48M |
| November 04, 2025 | 18.31 | 18.39 | 18.39 | 18.8 | 18.19 | 24.43M |
| November 03, 2025 | 18.18 | 18.27 | 18.27 | 18.43 | 17.98 | 19.17M |
| October 31, 2025 | 17.75 | 18.14 | 18.14 | 18.29 | 17.74 | 31.23M |
| October 30, 2025 | 17.71 | 17.48 | 17.48 | 17.74 | 17.06 | 20.67M |
| October 29, 2025 | 17.24 | 17.17 | 17.17 | 17.24 | 17.04 | 10.26M |
| October 28, 2025 | 17.61 | 17.24 | 17.24 | 17.61 | 17.16 | 16.1M |
| October 27, 2025 | 17.63 | 17.66 | 17.66 | 17.85 | 17.54 | 13.22M |
| October 24, 2025 | 17.71 | 17.58 | 17.58 | 17.78 | 17.48 | 7.14M |
| October 23, 2025 | 17.5 | 17.76 | 17.76 | 17.79 | 17.37 | 7.18M |
| October 22, 2025 | 17.71 | 17.5 | 17.5 | 17.76 | 17.46 | 8.01M |
| October 21, 2025 | 17.59 | 17.71 | 17.71 | 17.92 | 17.55 | 8.31M |
| October 20, 2025 | 17.77 | 17.58 | 17.58 | 17.88 | 17.47 | 13.49M |
| October 17, 2025 | 18.24 | 17.66 | 17.66 | 18.44 | 17.61 | 13.93M |
| October 16, 2025 | 18.35 | 18.18 | 18.18 | 18.42 | 18.09 | 17.31M |
| October 15, 2025 | 17.92 | 18.28 | 18.28 | 18.42 | 17.74 | 24.96M |
| October 14, 2025 | 17.51 | 17.72 | 17.72 | 17.83 | 17.5 | 16.24M |
| October 13, 2025 | 17.35 | 17.46 | 17.46 | 17.56 | 17.16 | 10.97M |
| October 10, 2025 | 17.47 | 17.68 | 17.68 | 17.78 | 17.39 | 14.16M |
| October 09, 2025 | 17.22 | 17.52 | 17.52 | 17.56 | 17.12 | 13.58M |