17.38
+0.07(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 17.35 | 17.31 | 17.31 | 17.38 | 17.22 | 10.93M |
| December 23, 2025 | 17.4 | 17.31 | 17.31 | 17.46 | 17.27 | 10.15M |
| December 22, 2025 | 17.56 | 17.43 | 17.43 | 17.58 | 17.36 | 14.86M |
| December 19, 2025 | 17.38 | 17.56 | 17.56 | 17.58 | 17.35 | 12.14M |
| December 18, 2025 | 17.36 | 17.36 | 17.36 | 17.5 | 17.3 | 10.43M |
| December 17, 2025 | 17.08 | 17.42 | 17.42 | 17.48 | 17.06 | 15.92M |
| December 16, 2025 | 17.52 | 17.08 | 17.08 | 17.53 | 17.08 | 17.77M |
| December 15, 2025 | 17.4 | 17.56 | 17.56 | 17.7 | 17.38 | 15.62M |
| December 12, 2025 | 17.59 | 17.49 | 17.49 | 17.69 | 17.3 | 26.86M |
| December 11, 2025 | 17.61 | 17.66 | 17.66 | 17.87 | 17.51 | 22.69M |
| December 10, 2025 | 17.51 | 17.61 | 17.61 | 17.65 | 17.33 | 20.31M |
| December 09, 2025 | 17.9 | 17.57 | 17.57 | 17.94 | 17.54 | 25.13M |
| December 08, 2025 | 18.43 | 17.95 | 17.95 | 18.44 | 17.88 | 27.72M |
| December 05, 2025 | 18.24 | 18.19 | 18.19 | 18.24 | 17.76 | 21.69M |
| December 04, 2025 | 19.03 | 18.18 | 18.18 | 19.03 | 18.14 | 37.6M |
| December 03, 2025 | 18.76 | 18.81 | 18.81 | 19.1 | 18.66 | 36.31M |
| December 02, 2025 | 18.86 | 18.65 | 18.65 | 18.98 | 18.6 | 20.77M |
| December 01, 2025 | 18.65 | 18.85 | 18.85 | 19.04 | 18.59 | 26.31M |
| November 28, 2025 | 19.03 | 18.67 | 18.67 | 19.06 | 18.54 | 34.74M |
| November 27, 2025 | 19.25 | 19.13 | 19.13 | 19.37 | 18.97 | 36.96M |
| November 26, 2025 | 19.06 | 19.17 | 19.17 | 19.58 | 18.98 | 52.78M |
| November 25, 2025 | 18.2 | 19.16 | 19.16 | 19.35 | 18.2 | 62.37M |
| November 24, 2025 | 18.21 | 18.09 | 18.09 | 18.52 | 18.03 | 31.61M |
| November 21, 2025 | 18.5 | 18.07 | 18.07 | 18.75 | 18.02 | 34.25M |
| November 20, 2025 | 18.85 | 18.76 | 18.76 | 19.15 | 18.69 | 28.9M |
| November 19, 2025 | 19.26 | 18.86 | 18.86 | 19.39 | 18.72 | 37.37M |
| November 18, 2025 | 19.76 | 19.32 | 19.32 | 20.01 | 19.13 | 55.41M |
| November 17, 2025 | 21.06 | 19.91 | 19.91 | 21.1 | 19.81 | 71.98M |
| November 14, 2025 | 20 | 21.05 | 21.05 | 21.58 | 20 | 90.54M |
| November 13, 2025 | 20.11 | 20.41 | 20.41 | 21 | 19.62 | 79.7M |
| November 12, 2025 | 20.58 | 20.01 | 20.01 | 20.6 | 19.85 | 66.86M |
| November 11, 2025 | 19 | 20.47 | 20.47 | 20.49 | 18.82 | 88.21M |
| November 10, 2025 | 18.88 | 19.2 | 19.2 | 19.25 | 18.58 | 67.58M |
| November 07, 2025 | 17.51 | 18.72 | 18.72 | 19.25 | 17.47 | 72.95M |
| November 06, 2025 | 17.74 | 17.52 | 17.52 | 17.74 | 17.46 | 15.47M |
| November 05, 2025 | 17.3 | 17.74 | 17.74 | 17.83 | 17.3 | 16.69M |
| November 04, 2025 | 17.84 | 17.61 | 17.61 | 17.85 | 17.51 | 19.04M |
| November 03, 2025 | 18 | 17.91 | 17.91 | 18.16 | 17.63 | 30.03M |
| October 31, 2025 | 17.6 | 17.88 | 17.88 | 17.99 | 17.57 | 28.82M |
| October 30, 2025 | 17.86 | 17.51 | 17.51 | 18.03 | 17.43 | 20.57M |
| October 29, 2025 | 17.55 | 17.8 | 17.8 | 17.9 | 17.55 | 23.93M |
| October 28, 2025 | 17.35 | 17.7 | 17.7 | 18.23 | 17.2 | 55.77M |
| October 27, 2025 | 17.09 | 17.15 | 17.15 | 17.28 | 16.9 | 21.34M |
| October 24, 2025 | 17.25 | 17.1 | 17.1 | 17.25 | 17.02 | 19.47M |
| October 23, 2025 | 17.5 | 17.26 | 17.26 | 17.56 | 17.09 | 28.66M |
| October 22, 2025 | 17 | 17.47 | 17.47 | 17.78 | 16.9 | 47.21M |
| October 21, 2025 | 17.08 | 17.43 | 17.13 | 17.44 | 17.06 | 28.22M |
| October 20, 2025 | 17.03 | 17.08 | 16.79 | 17.15 | 16.81 | 24.43M |
| October 17, 2025 | 16.9 | 16.94 | 16.94 | 17.4 | 16.8 | 38.77M |
| October 16, 2025 | 16.17 | 17 | 17 | 17.1 | 16.11 | 50.09M |
| October 15, 2025 | 15.86 | 16.16 | 16.16 | 16.17 | 15.85 | 12.59M |
| October 14, 2025 | 16.06 | 15.87 | 15.87 | 16.1 | 15.81 | 14.1M |
| October 13, 2025 | 15.88 | 16.03 | 16.03 | 16.08 | 15.76 | 12.52M |
| October 10, 2025 | 16.2 | 16.22 | 16.22 | 16.32 | 16.12 | 12.51M |
| October 09, 2025 | 15.93 | 16.2 | 16.2 | 16.26 | 15.93 | 16.73M |
| September 30, 2025 | 15.9 | 15.89 | 15.89 | 15.92 | 15.82 | 9.63M |
| September 29, 2025 | 15.8 | 15.87 | 15.87 | 15.94 | 15.52 | 13.22M |
| September 26, 2025 | 15.95 | 15.81 | 15.81 | 15.95 | 15.79 | 9.69M |
| September 25, 2025 | 16.04 | 16.01 | 16.01 | 16.1 | 15.9 | 11.22M |
| September 24, 2025 | 15.88 | 16.07 | 16.07 | 16.08 | 15.84 | 14.75M |