17.43
+0.44(+2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 16.99 | 17.43 | 17.43 | 17.59 | 16.94 | 64.03M |
| December 24, 2025 | 16.9 | 16.99 | 16.99 | 17.03 | 16.77 | 32.41M |
| December 23, 2025 | 17 | 16.89 | 16.89 | 17 | 16.8 | 23.74M |
| December 22, 2025 | 16.94 | 16.95 | 16.95 | 17.06 | 16.85 | 31.05M |
| December 19, 2025 | 16.82 | 16.94 | 16.94 | 16.97 | 16.78 | 28.74M |
| December 18, 2025 | 16.54 | 16.83 | 16.83 | 17.03 | 16.5 | 55.28M |
| December 17, 2025 | 16.27 | 16.65 | 16.65 | 16.66 | 16.27 | 40.72M |
| December 16, 2025 | 16.46 | 16.27 | 16.27 | 16.5 | 16.2 | 30.72M |
| December 15, 2025 | 16.36 | 16.51 | 16.51 | 16.68 | 16.26 | 29.61M |
| December 12, 2025 | 16.33 | 16.43 | 16.43 | 16.47 | 16.23 | 27.9M |
| December 11, 2025 | 16.58 | 16.33 | 16.33 | 16.65 | 16.32 | 29.36M |
| December 10, 2025 | 16.45 | 16.6 | 16.6 | 16.64 | 16.33 | 30.68M |
| December 09, 2025 | 16.72 | 16.5 | 16.5 | 17.08 | 16.45 | 54.81M |
| December 08, 2025 | 16.85 | 16.74 | 16.74 | 16.88 | 16.69 | 27.87M |
| December 05, 2025 | 16.65 | 16.79 | 16.79 | 16.85 | 16.44 | 40.09M |
| December 04, 2025 | 16.65 | 16.52 | 16.52 | 16.7 | 16.47 | 25.23M |
| December 03, 2025 | 16.7 | 16.65 | 16.65 | 16.86 | 16.57 | 32.96M |
| December 02, 2025 | 16.97 | 16.66 | 16.66 | 16.99 | 16.63 | 33.83M |
| December 01, 2025 | 16.89 | 16.97 | 16.97 | 17.05 | 16.89 | 28.64M |
| November 28, 2025 | 16.85 | 16.86 | 16.86 | 16.98 | 16.76 | 23.37M |
| November 27, 2025 | 16.74 | 16.84 | 16.84 | 16.98 | 16.72 | 29.46M |
| November 26, 2025 | 16.76 | 16.73 | 16.73 | 16.81 | 16.71 | 19.62M |
| November 25, 2025 | 16.86 | 16.78 | 16.78 | 16.98 | 16.72 | 31.05M |
| November 24, 2025 | 16.8 | 16.78 | 16.78 | 16.93 | 16.6 | 31.81M |
| November 21, 2025 | 17.2 | 16.71 | 16.71 | 17.21 | 16.71 | 44.67M |
| November 20, 2025 | 17.55 | 17.31 | 17.31 | 17.68 | 17.3 | 30.22M |
| November 19, 2025 | 17.34 | 17.49 | 17.49 | 17.69 | 17.3 | 33.74M |
| November 18, 2025 | 17.45 | 17.36 | 17.36 | 17.56 | 17.26 | 32.97M |
| November 17, 2025 | 17.71 | 17.5 | 17.5 | 17.8 | 17.46 | 53.37M |
| November 14, 2025 | 17.53 | 17.81 | 17.81 | 18.27 | 17.53 | 45.75M |
| November 13, 2025 | 18.17 | 18.28 | 18.28 | 18.42 | 18.07 | 43.17M |
| November 12, 2025 | 18.2 | 18.26 | 18.26 | 18.43 | 18.04 | 34.33M |
| November 11, 2025 | 18.2 | 18.18 | 18.18 | 18.32 | 18.06 | 31.5M |
| November 10, 2025 | 18.15 | 18.32 | 18.32 | 18.53 | 18.11 | 69.54M |
| November 07, 2025 | 17.53 | 18 | 18 | 18.33 | 17.43 | 87.25M |
| November 06, 2025 | 17.36 | 17.55 | 17.55 | 17.58 | 17.33 | 37.41M |
| November 05, 2025 | 17.21 | 17.36 | 17.36 | 17.44 | 17.17 | 28.39M |
| November 04, 2025 | 17.7 | 17.39 | 17.39 | 17.76 | 17.34 | 40.64M |
| November 03, 2025 | 18 | 17.75 | 17.75 | 18.04 | 17.55 | 44.2M |
| October 31, 2025 | 17.87 | 17.91 | 17.91 | 18.27 | 17.85 | 60.77M |
| October 30, 2025 | 18.23 | 17.63 | 17.63 | 18.23 | 17.63 | 40.08M |
| October 29, 2025 | 17.75 | 17.9 | 17.9 | 17.95 | 17.56 | 44.81M |
| October 28, 2025 | 17.93 | 17.73 | 17.73 | 17.94 | 17.71 | 41.19M |
| October 27, 2025 | 18.23 | 17.99 | 17.99 | 18.25 | 17.91 | 57.68M |
| October 24, 2025 | 18.23 | 18.24 | 18.24 | 18.44 | 18.07 | 32.69M |
| October 23, 2025 | 17.98 | 18.19 | 18.19 | 18.25 | 17.9 | 23.41M |
| October 22, 2025 | 18.06 | 18.02 | 18.02 | 18.15 | 17.98 | 17.25M |
| October 21, 2025 | 18 | 18.17 | 18.17 | 18.26 | 17.86 | 21.77M |
| October 20, 2025 | 17.88 | 18 | 18 | 18.09 | 17.78 | 29.28M |
| October 17, 2025 | 18.13 | 17.74 | 17.74 | 18.25 | 17.7 | 40.27M |
| October 16, 2025 | 18.58 | 18.22 | 18.22 | 18.59 | 18.15 | 35.31M |
| October 15, 2025 | 18.56 | 18.58 | 18.58 | 18.76 | 18.41 | 30.74M |
| October 14, 2025 | 18.88 | 18.54 | 18.54 | 19.23 | 18.4 | 50.5M |
| October 13, 2025 | 18.33 | 18.84 | 18.84 | 18.9 | 18.33 | 67.85M |
| October 10, 2025 | 19.57 | 19.75 | 19.75 | 20 | 19.44 | 51.94M |
| October 09, 2025 | 19.35 | 19.75 | 19.75 | 19.76 | 18.72 | 53.81M |
| September 30, 2025 | 19.27 | 19.34 | 19.34 | 19.37 | 19.06 | 40.55M |
| September 29, 2025 | 19.48 | 19.3 | 19.3 | 19.58 | 19.05 | 37.26M |
| September 26, 2025 | 19.08 | 19.44 | 19.44 | 19.78 | 18.97 | 64.59M |
| September 25, 2025 | 18.68 | 19.04 | 19.04 | 19.1 | 18.66 | 41.23M |