17.27
+0.17(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 16.99 | 17.1 | 17.1 | 17.18 | 16.84 | 15.11M |
| December 23, 2025 | 16.86 | 16.9 | 16.9 | 17.02 | 16.7 | 12.54M |
| December 22, 2025 | 17.08 | 17 | 17 | 17.15 | 16.78 | 17.49M |
| December 19, 2025 | 16.39 | 16.66 | 16.66 | 16.75 | 16.39 | 12.21M |
| December 18, 2025 | 16.31 | 16.39 | 16.39 | 16.65 | 16.21 | 11.52M |
| December 17, 2025 | 16.53 | 16.46 | 16.46 | 16.66 | 15.98 | 19.41M |
| December 16, 2025 | 17.3 | 16.46 | 16.46 | 17.3 | 16.4 | 21.85M |
| December 15, 2025 | 17.65 | 17.32 | 17.32 | 17.78 | 17.28 | 21.04M |
| December 12, 2025 | 16.83 | 17.4 | 17.4 | 17.65 | 16.83 | 24.67M |
| December 11, 2025 | 17.18 | 16.92 | 16.92 | 17.39 | 16.92 | 12.79M |
| December 10, 2025 | 16.8 | 17.19 | 17.19 | 17.25 | 16.79 | 16.43M |
| December 09, 2025 | 17.4 | 16.98 | 16.98 | 17.52 | 16.9 | 19.15M |
| December 08, 2025 | 16.89 | 17.02 | 17.02 | 17.25 | 16.89 | 16.23M |
| December 05, 2025 | 16.66 | 16.91 | 16.91 | 16.94 | 16.59 | 13.91M |
| December 04, 2025 | 17.45 | 16.6 | 16.6 | 17.45 | 16.5 | 13.28M |
| December 03, 2025 | 16.85 | 16.93 | 16.93 | 17.06 | 16.47 | 19.29M |
| December 02, 2025 | 17.5 | 16.85 | 16.85 | 17.58 | 16.84 | 25.41M |
| December 01, 2025 | 17.4 | 17.63 | 17.63 | 17.77 | 17.35 | 16.4M |
| November 28, 2025 | 17.45 | 17.46 | 17.46 | 17.69 | 17.18 | 19.53M |
| November 27, 2025 | 17.6 | 17.29 | 17.29 | 17.83 | 17.19 | 30.12M |
| November 26, 2025 | 19.37 | 17.95 | 17.95 | 19.57 | 17.88 | 48.99M |
| November 25, 2025 | 20 | 19.87 | 19.87 | 20.05 | 19.23 | 42.39M |
| November 24, 2025 | 19.68 | 20.5 | 20.5 | 20.5 | 19.46 | 53.53M |
| November 21, 2025 | 20.17 | 19.75 | 19.75 | 21.05 | 19.39 | 69.07M |
| November 20, 2025 | 18.47 | 20.21 | 20.21 | 20.21 | 18.45 | 23.11M |
| November 19, 2025 | 17.85 | 18.37 | 18.37 | 18.46 | 17.83 | 15.24M |
| November 18, 2025 | 18.59 | 17.95 | 17.95 | 18.59 | 17.82 | 14.12M |
| November 17, 2025 | 18.97 | 18.52 | 18.52 | 19.15 | 18.48 | 22.41M |
| November 14, 2025 | 18.08 | 18.68 | 18.68 | 19.28 | 17.91 | 25.21M |
| November 13, 2025 | 18.17 | 18.03 | 18.03 | 18.27 | 17.9 | 11.21M |
| November 12, 2025 | 18.53 | 18.09 | 18.09 | 18.59 | 17.8 | 14.48M |
| November 11, 2025 | 19.04 | 18.59 | 18.59 | 19.1 | 18.5 | 16.47M |
| November 10, 2025 | 19.21 | 19.04 | 19.04 | 19.75 | 18.99 | 14.24M |
| November 07, 2025 | 19.48 | 19.04 | 19.04 | 19.48 | 18.91 | 14.62M |
| November 06, 2025 | 19.23 | 19.52 | 19.52 | 19.64 | 19.2 | 13.2M |
| November 05, 2025 | 19.67 | 19.25 | 19.25 | 19.84 | 19.21 | 15.33M |
| November 04, 2025 | 19.98 | 19.94 | 19.94 | 20.49 | 19.78 | 15.33M |
| November 03, 2025 | 20.13 | 20.07 | 20.07 | 20.58 | 19.91 | 15.07M |
| October 31, 2025 | 19.92 | 20.11 | 20.11 | 20.49 | 19.71 | 17.43M |
| October 30, 2025 | 20.74 | 19.99 | 19.99 | 20.88 | 19.85 | 22.6M |
| October 29, 2025 | 20.29 | 20.66 | 20.66 | 20.98 | 19.66 | 31.1M |
| October 28, 2025 | 19.44 | 19.94 | 19.94 | 20.31 | 19.22 | 33.79M |
| October 27, 2025 | 19.17 | 19.53 | 19.53 | 20.07 | 19.17 | 20.13M |
| October 24, 2025 | 18.82 | 18.97 | 18.97 | 19.16 | 18.82 | 9.05M |
| October 23, 2025 | 19.13 | 18.79 | 18.79 | 19.24 | 18.45 | 14.62M |
| October 22, 2025 | 19.56 | 19.14 | 19.14 | 19.65 | 19.04 | 10.47M |
| October 21, 2025 | 19.38 | 19.51 | 19.51 | 19.94 | 19.38 | 12.6M |
| October 20, 2025 | 19.61 | 19.37 | 19.37 | 20.05 | 19.12 | 14.43M |
| October 17, 2025 | 20.15 | 19.5 | 19.5 | 20.26 | 19.43 | 12.87M |
| October 16, 2025 | 20.82 | 20.24 | 20.24 | 21 | 20.05 | 18.01M |
| October 15, 2025 | 21.1 | 20.88 | 20.88 | 21.21 | 20.56 | 20.69M |
| October 14, 2025 | 22.31 | 21.1 | 21.1 | 22.45 | 20.92 | 29.29M |
| October 13, 2025 | 21.5 | 22.37 | 22.37 | 22.58 | 21.21 | 27.05M |
| October 10, 2025 | 22.12 | 22.3 | 22.3 | 22.61 | 21.89 | 24.25M |
| October 09, 2025 | 22.59 | 22.2 | 22.2 | 22.65 | 21.61 | 26.69M |
| September 30, 2025 | 21.42 | 22.7 | 22.7 | 22.93 | 21.21 | 39.92M |
| September 29, 2025 | 21.61 | 21.37 | 21.37 | 21.78 | 20.5 | 37.95M |
| September 26, 2025 | 21.1 | 21.79 | 21.79 | 22.37 | 21.03 | 43.98M |
| September 25, 2025 | 21.15 | 21.19 | 21.19 | 22.07 | 21.15 | 62.69M |
| September 24, 2025 | 19.15 | 21.15 | 21.15 | 21.15 | 18.78 | 70.72M |