17.76
-0.86(-4.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 17.36 | 17.76 | 17.76 | 18.7 | 17.36 | 63.08M |
| November 13, 2025 | 17.36 | 18.62 | 18.62 | 19.2 | 17.36 | 93.08M |
| November 12, 2025 | 17.05 | 18.9 | 18.9 | 18.9 | 16.61 | 84.55M |
| November 11, 2025 | 17.68 | 17.18 | 17.18 | 18 | 17.16 | 46.01M |
| November 10, 2025 | 17.56 | 17.68 | 17.68 | 17.8 | 17.4 | 44.02M |
| November 07, 2025 | 17.36 | 17.61 | 17.61 | 17.8 | 17.3 | 47.86M |
| November 06, 2025 | 17.05 | 17.58 | 17.58 | 17.7 | 16.62 | 61.87M |
| November 05, 2025 | 16.82 | 16.92 | 16.92 | 17.17 | 16.7 | 25.91M |
| November 04, 2025 | 17.74 | 17.19 | 17.19 | 17.96 | 17.09 | 36.42M |
| November 03, 2025 | 17.01 | 17.5 | 17.5 | 18.1 | 16.21 | 62.92M |
| October 31, 2025 | 16.74 | 17.01 | 17.01 | 17.28 | 16.55 | 29.53M |
| October 30, 2025 | 17.05 | 16.81 | 16.81 | 17.38 | 16.81 | 40.02M |
| October 29, 2025 | 17.1 | 17.04 | 17.04 | 17.13 | 16.9 | 29.24M |
| October 28, 2025 | 16.69 | 17.15 | 17.15 | 17.27 | 16.48 | 50.49M |
| October 27, 2025 | 16.83 | 16.61 | 16.61 | 17 | 16.25 | 38.74M |
| October 24, 2025 | 16.31 | 16.68 | 16.68 | 17 | 16.31 | 33.05M |
| October 23, 2025 | 16.86 | 16.71 | 16.71 | 16.89 | 16.42 | 20.99M |
| October 22, 2025 | 17 | 17.07 | 17.07 | 17.45 | 16.8 | 27.92M |
| October 21, 2025 | 17 | 17.2 | 17.2 | 17.3 | 16.72 | 33.12M |
| October 20, 2025 | 17.07 | 16.95 | 16.95 | 17.17 | 16.66 | 29.34M |
| October 17, 2025 | 16.37 | 16.73 | 16.73 | 17.25 | 16.36 | 47.07M |
| October 16, 2025 | 15.81 | 16.69 | 16.69 | 17.28 | 15.7 | 58.35M |
| October 15, 2025 | 15.7 | 15.78 | 15.78 | 15.8 | 15.5 | 15.01M |
| October 14, 2025 | 16.4 | 15.69 | 15.69 | 16.5 | 15.68 | 25.43M |
| October 13, 2025 | 15.52 | 16.36 | 16.36 | 16.58 | 15.52 | 21.46M |
| October 10, 2025 | 17.13 | 16.52 | 16.52 | 17.19 | 16.51 | 34.48M |
| October 09, 2025 | 17.49 | 17.39 | 17.39 | 17.75 | 17.17 | 53.13M |
| September 30, 2025 | 16.72 | 17.14 | 17.14 | 17.3 | 16.7 | 39.51M |
| September 29, 2025 | 16.81 | 16.66 | 16.66 | 16.98 | 16.54 | 30.55M |
| September 26, 2025 | 16.91 | 17.05 | 17.05 | 17.8 | 16.88 | 47.25M |
| September 25, 2025 | 16.51 | 17.21 | 17.21 | 17.68 | 16.36 | 56.43M |
| September 24, 2025 | 16.15 | 16.7 | 16.7 | 16.95 | 16.13 | 37.4M |
| September 23, 2025 | 16.89 | 16.27 | 16.27 | 16.89 | 15.94 | 31.99M |
| September 22, 2025 | 16.41 | 16.89 | 16.89 | 16.89 | 16.28 | 30.02M |
| September 19, 2025 | 17.54 | 16.65 | 16.65 | 17.54 | 16.3 | 33.9M |
| September 18, 2025 | 16.74 | 16.44 | 16.44 | 17.26 | 16.13 | 50.77M |
| September 17, 2025 | 17.4 | 16.91 | 16.91 | 17.45 | 16.86 | 41.99M |
| September 16, 2025 | 17.16 | 17.29 | 17.29 | 17.46 | 16.96 | 43.23M |
| September 15, 2025 | 18.3 | 17.45 | 17.45 | 18.5 | 17.4 | 56.9M |
| September 12, 2025 | 17.54 | 17.79 | 17.79 | 18.5 | 17.2 | 92.31M |
| September 11, 2025 | 17 | 17.63 | 17.63 | 18.17 | 16.9 | 114.11M |
| September 10, 2025 | 16.05 | 17.62 | 17.62 | 17.62 | 16.05 | 65.29M |
| September 09, 2025 | 16.55 | 16.02 | 16.02 | 16.59 | 15.92 | 45.18M |
| September 08, 2025 | 16.32 | 16.71 | 16.71 | 16.8 | 16.11 | 68.87M |
| September 05, 2025 | 15.59 | 16.7 | 16.7 | 17.15 | 15.12 | 90.69M |
| September 04, 2025 | 16.62 | 15.59 | 15.59 | 16.87 | 15.26 | 71.96M |
| September 03, 2025 | 16.47 | 16.95 | 16.95 | 18 | 15.77 | 86.52M |
| September 02, 2025 | 16.2 | 16.48 | 16.48 | 17.14 | 16.18 | 68.52M |
| September 01, 2025 | 16.29 | 16.69 | 16.69 | 17.5 | 15.68 | 76.94M |
| August 29, 2025 | 16.68 | 15.95 | 15.95 | 16.99 | 15.94 | 101.23M |
| August 28, 2025 | 14.82 | 16.18 | 16.18 | 16.18 | 14.82 | 75.07M |
| August 27, 2025 | 14.98 | 14.71 | 14.71 | 15.28 | 14.7 | 35.17M |
| August 26, 2025 | 14.88 | 14.99 | 14.99 | 15.2 | 14.74 | 26.46M |
| August 25, 2025 | 15.07 | 14.98 | 14.98 | 15.27 | 14.82 | 37.72M |
| August 22, 2025 | 14.6 | 15.01 | 15.01 | 15.33 | 14.58 | 47.54M |
| August 21, 2025 | 14.67 | 14.64 | 14.64 | 14.8 | 14.5 | 19.53M |
| August 20, 2025 | 14.41 | 14.68 | 14.68 | 14.68 | 14.31 | 23.63M |
| August 19, 2025 | 14.5 | 14.46 | 14.46 | 14.56 | 14.31 | 15.77M |
| August 18, 2025 | 14.27 | 14.51 | 14.51 | 14.58 | 14.25 | 23.64M |
| August 15, 2025 | 14.22 | 14.4 | 14.4 | 14.43 | 14.17 | 13.07M |