17.20
-0.18(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 17.37 | 17.2 | 17.2 | 17.37 | 17.17 | 4.54M |
| November 06, 2025 | 17.49 | 17.38 | 17.38 | 17.49 | 17.33 | 4.3M |
| November 05, 2025 | 17.48 | 17.5 | 17.5 | 17.62 | 17.38 | 4.53M |
| November 04, 2025 | 17.79 | 17.6 | 17.6 | 17.8 | 17.51 | 5.02M |
| November 03, 2025 | 17.59 | 17.79 | 17.79 | 17.81 | 17.5 | 6.18M |
| October 31, 2025 | 17.38 | 17.59 | 17.59 | 17.66 | 17.37 | 6.92M |
| October 30, 2025 | 17.37 | 17.41 | 17.41 | 17.63 | 17.29 | 7.13M |
| October 29, 2025 | 17.5 | 17.41 | 17.41 | 17.5 | 17.29 | 3.92M |
| October 28, 2025 | 17.3 | 17.43 | 17.43 | 17.54 | 17.25 | 4.69M |
| October 27, 2025 | 17.4 | 17.36 | 17.36 | 17.43 | 17.26 | 4.28M |
| October 24, 2025 | 17.25 | 17.3 | 17.3 | 17.39 | 17.25 | 3.52M |
| October 23, 2025 | 17.08 | 17.29 | 17.29 | 17.32 | 16.91 | 3.76M |
| October 22, 2025 | 17.1 | 17.08 | 17.08 | 17.2 | 17.04 | 2.66M |
| October 21, 2025 | 16.99 | 17.18 | 17.18 | 17.19 | 16.93 | 3.88M |
| October 20, 2025 | 16.94 | 16.99 | 16.99 | 17.09 | 16.88 | 2.95M |
| October 17, 2025 | 17.2 | 16.79 | 16.79 | 17.28 | 16.74 | 5.5M |
| October 16, 2025 | 17.63 | 17.22 | 17.22 | 17.68 | 17.18 | 5.97M |
| October 15, 2025 | 17.47 | 17.61 | 17.61 | 17.65 | 17.28 | 5.42M |
| October 14, 2025 | 17.56 | 17.36 | 17.36 | 17.78 | 17.33 | 7.74M |
| October 13, 2025 | 16.92 | 17.38 | 17.38 | 17.43 | 16.76 | 6.69M |
| October 10, 2025 | 17.56 | 17.47 | 17.47 | 17.69 | 17.36 | 6.54M |
| October 09, 2025 | 17.44 | 17.56 | 17.56 | 17.58 | 17.32 | 6.28M |
| September 30, 2025 | 17.32 | 17.44 | 17.44 | 17.58 | 17.32 | 5.73M |
| September 29, 2025 | 17.4 | 17.32 | 17.32 | 17.47 | 17.05 | 5.67M |
| September 26, 2025 | 17.39 | 17.13 | 17.13 | 17.4 | 17.12 | 5.67M |
| September 25, 2025 | 17.61 | 17.44 | 17.44 | 17.74 | 17.41 | 7.03M |
| September 24, 2025 | 17.04 | 17.59 | 17.59 | 17.62 | 17.03 | 9.04M |
| September 23, 2025 | 17.32 | 17.15 | 17.15 | 17.35 | 16.84 | 8.04M |
| September 22, 2025 | 17.49 | 17.41 | 17.41 | 17.51 | 17.26 | 5.41M |
| September 19, 2025 | 17.46 | 17.43 | 17.43 | 17.65 | 17.34 | 5.86M |
| September 18, 2025 | 17.99 | 17.47 | 17.47 | 17.99 | 17.33 | 10.49M |
| September 17, 2025 | 17.96 | 17.9 | 17.9 | 17.96 | 17.77 | 5.78M |
| September 16, 2025 | 17.81 | 17.94 | 17.94 | 17.94 | 17.72 | 5.9M |
| September 15, 2025 | 18 | 17.84 | 17.84 | 18 | 17.75 | 6.19M |
| September 12, 2025 | 17.99 | 18.03 | 18.03 | 18.23 | 17.99 | 7.59M |
| September 11, 2025 | 17.89 | 17.98 | 17.98 | 17.98 | 17.68 | 7.49M |
| September 10, 2025 | 17.85 | 17.89 | 17.89 | 18.01 | 17.81 | 5.72M |
| September 09, 2025 | 18.27 | 17.86 | 17.86 | 18.27 | 17.83 | 6.87M |
| September 08, 2025 | 17.9 | 18.24 | 18.24 | 18.24 | 17.8 | 8.89M |
| September 05, 2025 | 17.66 | 17.9 | 17.9 | 17.9 | 17.42 | 7.02M |
| September 04, 2025 | 17.6 | 17.65 | 17.65 | 17.7 | 17.32 | 9M |
| September 03, 2025 | 17.97 | 17.6 | 17.6 | 18.15 | 17.57 | 8.24M |
| September 02, 2025 | 18.48 | 17.97 | 17.97 | 18.51 | 17.89 | 11.71M |
| September 01, 2025 | 18.42 | 18.58 | 18.58 | 18.6 | 18.34 | 10.71M |
| August 29, 2025 | 18.65 | 18.42 | 18.42 | 18.68 | 18.34 | 9.45M |
| August 28, 2025 | 18.56 | 18.64 | 18.64 | 18.72 | 17.91 | 17.17M |
| August 27, 2025 | 19.22 | 18.56 | 18.56 | 19.53 | 18.51 | 18.1M |
| August 26, 2025 | 19.6 | 19.31 | 19.31 | 19.6 | 19.29 | 17.21M |
| August 25, 2025 | 19.67 | 19.63 | 19.63 | 19.85 | 19.56 | 20.28M |
| August 22, 2025 | 19.7 | 19.68 | 19.68 | 19.75 | 19.31 | 20.84M |
| August 21, 2025 | 19.61 | 19.89 | 19.89 | 20.6 | 19.61 | 39.87M |
| August 20, 2025 | 19.36 | 19.26 | 19.26 | 19.48 | 19.14 | 15.33M |
| August 19, 2025 | 19.45 | 19.55 | 19.55 | 19.76 | 19.15 | 20.79M |
| August 18, 2025 | 19.35 | 19.41 | 19.41 | 19.52 | 19.32 | 17.33M |
| August 15, 2025 | 19.21 | 19.4 | 19.4 | 19.6 | 19.09 | 19.04M |
| August 14, 2025 | 19.7 | 19.49 | 19.49 | 20.33 | 19.48 | 25.76M |
| August 13, 2025 | 19.91 | 19.9 | 19.9 | 20.56 | 19.8 | 35.18M |
| August 12, 2025 | 19.47 | 20.33 | 20.33 | 20.82 | 19.08 | 39.83M |
| August 11, 2025 | 19.3 | 19.45 | 19.45 | 19.54 | 19.28 | 15.63M |
| August 08, 2025 | 19.35 | 19.38 | 19.38 | 19.61 | 19.2 | 19.68M |