17.82
+0.16(+0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17.66 | 17.82 | 17.82 | 17.95 | 17.32 | 3.64M |
| December 24, 2025 | 17.28 | 17.66 | 17.66 | 17.78 | 17.28 | 3.29M |
| December 23, 2025 | 17.85 | 17.42 | 17.42 | 17.88 | 17.16 | 3.71M |
| December 22, 2025 | 17.73 | 17.79 | 17.79 | 18.2 | 17.7 | 4.5M |
| December 19, 2025 | 18.35 | 17.75 | 17.75 | 18.35 | 17.61 | 5.18M |
| December 18, 2025 | 17.16 | 17.61 | 17.61 | 18.33 | 17.16 | 6.57M |
| December 17, 2025 | 17.35 | 17.33 | 17.33 | 17.44 | 16.9 | 3.66M |
| December 16, 2025 | 17.7 | 17.33 | 17.33 | 17.7 | 17.16 | 2.72M |
| December 15, 2025 | 17.6 | 17.65 | 17.65 | 17.99 | 17.43 | 2.52M |
| December 12, 2025 | 17.93 | 17.67 | 17.67 | 18.12 | 17.6 | 3.07M |
| December 11, 2025 | 18.49 | 17.95 | 17.95 | 18.56 | 17.9 | 3.25M |
| December 10, 2025 | 18.76 | 18.44 | 18.44 | 18.76 | 18.32 | 2.59M |
| December 09, 2025 | 19 | 18.7 | 18.7 | 19.04 | 18.58 | 2.81M |
| December 08, 2025 | 18.74 | 19.07 | 19.07 | 19.2 | 18.5 | 4.85M |
| December 05, 2025 | 18.1 | 18.62 | 18.62 | 18.73 | 17.87 | 4.47M |
| December 04, 2025 | 19.2 | 18.13 | 18.13 | 19.2 | 18.05 | 4.01M |
| December 03, 2025 | 18.85 | 18.62 | 18.62 | 19.29 | 18.44 | 4.9M |
| December 02, 2025 | 19.4 | 18.85 | 18.85 | 19.41 | 18.78 | 4.84M |
| December 01, 2025 | 20 | 19.28 | 19.28 | 20.27 | 19.18 | 6.35M |
| November 28, 2025 | 19.2 | 19.84 | 19.84 | 20.11 | 19.06 | 6.52M |
| November 27, 2025 | 19 | 19.22 | 19.22 | 19.65 | 18.58 | 7.44M |
| November 26, 2025 | 18.92 | 19.04 | 19.04 | 19.37 | 18.5 | 9.39M |
| November 25, 2025 | 21.8 | 19.34 | 19.34 | 22 | 19.34 | 18.5M |
| November 24, 2025 | 20.92 | 21.49 | 21.49 | 21.89 | 20.26 | 6.23M |
| November 21, 2025 | 22.91 | 20.98 | 20.98 | 22.93 | 20.9 | 7.38M |
| November 20, 2025 | 23.2 | 22.9 | 22.9 | 23.5 | 22.82 | 7.22M |
| November 19, 2025 | 24.25 | 23.36 | 23.36 | 24.68 | 23.05 | 14.24M |
| November 18, 2025 | 22.82 | 24.49 | 24.49 | 24.49 | 22.59 | 10.96M |
| November 17, 2025 | 20.95 | 22.26 | 22.26 | 22.29 | 20.7 | 7.67M |
| November 14, 2025 | 20.76 | 21.01 | 21.01 | 22 | 20.52 | 5.67M |
| November 13, 2025 | 20.86 | 20.77 | 20.77 | 20.96 | 20.43 | 3.49M |
| November 12, 2025 | 20.92 | 20.61 | 20.61 | 21.02 | 20.18 | 5.64M |
| November 11, 2025 | 21.35 | 21.02 | 21.02 | 21.35 | 20.87 | 2.55M |
| November 10, 2025 | 21.18 | 21.09 | 21.09 | 21.45 | 20.92 | 3.77M |
| November 07, 2025 | 22.19 | 21.18 | 21.18 | 22.26 | 20.96 | 6.47M |
| November 06, 2025 | 22.76 | 22.26 | 22.26 | 22.76 | 22.05 | 3.44M |
| November 05, 2025 | 22.24 | 22.83 | 22.83 | 22.99 | 22.19 | 3.89M |
| November 04, 2025 | 23.13 | 22.44 | 22.44 | 23.3 | 22.23 | 5.11M |
| November 03, 2025 | 22.64 | 23.08 | 23.08 | 23.23 | 22.3 | 4.6M |
| October 31, 2025 | 22.09 | 22.83 | 22.83 | 23.38 | 22.09 | 7.06M |
| October 30, 2025 | 22.7 | 21.99 | 21.99 | 22.73 | 21.96 | 4.36M |
| October 29, 2025 | 22.25 | 22.74 | 22.74 | 22.85 | 21.96 | 7.19M |
| October 28, 2025 | 22.59 | 22.18 | 22.18 | 22.6 | 21.81 | 5.73M |
| October 27, 2025 | 22.58 | 22.8 | 22.8 | 23.23 | 22.58 | 4.77M |
| October 24, 2025 | 22.88 | 22.56 | 22.56 | 22.98 | 22.36 | 3.4M |
| October 23, 2025 | 22.32 | 22.68 | 22.68 | 22.7 | 21.92 | 4.13M |
| October 22, 2025 | 22.35 | 22.31 | 22.31 | 23.15 | 22.05 | 4.1M |
| October 21, 2025 | 22.5 | 22.37 | 22.37 | 22.5 | 21.76 | 3.88M |
| October 20, 2025 | 22.34 | 22.18 | 22.18 | 22.99 | 22.1 | 4.62M |
| October 17, 2025 | 22.92 | 22.13 | 22.13 | 23.47 | 22 | 4.11M |
| October 16, 2025 | 23.33 | 22.93 | 22.93 | 23.35 | 22.78 | 3.88M |
| October 15, 2025 | 22.76 | 23.32 | 23.32 | 23.68 | 22.6 | 3.56M |
| October 14, 2025 | 24 | 22.76 | 22.76 | 24.08 | 22.66 | 5.21M |
| October 13, 2025 | 23.04 | 23.96 | 23.96 | 24.1 | 22.32 | 5.38M |
| October 10, 2025 | 24.2 | 24.03 | 24.03 | 24.66 | 23.86 | 4.01M |
| October 09, 2025 | 25.1 | 24.19 | 24.19 | 25.14 | 23.61 | 6.84M |
| September 30, 2025 | 24.77 | 24.61 | 24.61 | 25.11 | 24.24 | 5.51M |
| September 29, 2025 | 24.44 | 24.59 | 24.59 | 24.99 | 23.03 | 8.44M |
| September 26, 2025 | 24.78 | 24.89 | 24.89 | 25.52 | 24.56 | 8.56M |
| September 25, 2025 | 24.98 | 24.52 | 24.52 | 25.27 | 24.21 | 10.2M |