16.79
-0.18(-1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 16.98 | 16.84 | 16.84 | 17.17 | 16.77 | 3.43M |
| December 11, 2025 | 17.58 | 16.97 | 16.97 | 17.58 | 16.9 | 6.61M |
| December 10, 2025 | 17.68 | 17.52 | 17.52 | 17.87 | 17.38 | 4.7M |
| December 09, 2025 | 17.73 | 17.7 | 17.7 | 17.91 | 17.51 | 5.64M |
| December 08, 2025 | 17.76 | 17.77 | 17.77 | 17.96 | 17.58 | 6.13M |
| December 05, 2025 | 17.49 | 17.76 | 17.76 | 17.81 | 17.18 | 7.72M |
| December 04, 2025 | 18.32 | 17.6 | 17.6 | 18.48 | 17.48 | 11.86M |
| December 03, 2025 | 18.9 | 18.54 | 18.54 | 18.97 | 18.32 | 10.33M |
| December 02, 2025 | 18.82 | 18.77 | 18.77 | 19.04 | 18.64 | 16.24M |
| December 01, 2025 | 19.71 | 19.19 | 19.19 | 19.71 | 18.8 | 26.9M |
| November 28, 2025 | 18.1 | 20.03 | 20.03 | 20.03 | 17.93 | 16.38M |
| November 27, 2025 | 17.92 | 18.21 | 18.21 | 18.4 | 17.7 | 4.21M |
| November 26, 2025 | 17.83 | 17.87 | 17.87 | 18.09 | 17.61 | 3.05M |
| November 25, 2025 | 18 | 17.79 | 17.79 | 18.05 | 17.6 | 3.25M |
| November 24, 2025 | 18.16 | 17.69 | 17.69 | 18.78 | 17.48 | 4.88M |
| November 21, 2025 | 17.75 | 17.38 | 17.38 | 18.2 | 17.17 | 3.68M |
| November 20, 2025 | 18.1 | 17.89 | 17.89 | 18.12 | 17.66 | 2.89M |
| November 19, 2025 | 18.35 | 18.1 | 18.1 | 18.5 | 17.95 | 2.61M |
| November 18, 2025 | 18.5 | 18.35 | 18.35 | 18.6 | 18.2 | 4.15M |
| November 17, 2025 | 17.98 | 18.51 | 18.51 | 18.68 | 17.98 | 7.13M |
| November 14, 2025 | 18.13 | 18.08 | 18.08 | 18.27 | 17.98 | 2.51M |
| November 13, 2025 | 17.7 | 18.15 | 18.15 | 18.2 | 17.7 | 2.93M |
| November 12, 2025 | 18.15 | 18.1 | 18.1 | 18.41 | 18.01 | 4.33M |
| November 11, 2025 | 18.06 | 18.16 | 18.16 | 18.27 | 17.87 | 5.06M |
| November 10, 2025 | 17.63 | 17.93 | 17.93 | 18.1 | 17.46 | 4.06M |
| November 07, 2025 | 17.7 | 17.6 | 17.6 | 17.74 | 17.58 | 3.13M |
| November 06, 2025 | 17.65 | 17.65 | 17.65 | 17.73 | 17.41 | 2.02M |
| November 05, 2025 | 17.5 | 17.65 | 17.65 | 17.69 | 17.45 | 2.73M |
| November 04, 2025 | 17.5 | 17.54 | 17.54 | 17.62 | 17.4 | 2.64M |
| November 03, 2025 | 17.57 | 17.5 | 17.5 | 17.61 | 17.36 | 2.7M |
| October 31, 2025 | 17.17 | 17.33 | 17.33 | 17.36 | 17.08 | 2.91M |
| October 30, 2025 | 17.6 | 17.16 | 17.16 | 17.6 | 17.06 | 3.38M |
| October 29, 2025 | 17.29 | 17.1 | 17.1 | 17.37 | 17 | 4.17M |
| October 28, 2025 | 17.42 | 17.45 | 17.45 | 18.3 | 17.34 | 6.93M |
| October 27, 2025 | 17.58 | 17.42 | 17.42 | 17.7 | 17.3 | 4.29M |
| October 24, 2025 | 17.6 | 17.41 | 17.41 | 17.97 | 17.17 | 5.78M |
| October 23, 2025 | 16.64 | 17.6 | 17.6 | 17.8 | 16.64 | 3.98M |
| October 22, 2025 | 17.3 | 17.36 | 17.36 | 17.76 | 17.27 | 4.94M |
| October 21, 2025 | 17.03 | 17.31 | 17.31 | 17.32 | 16.93 | 2.71M |
| October 20, 2025 | 16.78 | 17.05 | 17.05 | 17.08 | 16.69 | 2.21M |
| October 17, 2025 | 16.64 | 16.68 | 16.68 | 16.85 | 16.64 | 1.21M |
| October 16, 2025 | 16.78 | 16.7 | 16.7 | 16.93 | 16.68 | 1.19M |
| October 15, 2025 | 16.81 | 16.85 | 16.85 | 16.96 | 16.68 | 1.65M |
| October 14, 2025 | 16.64 | 16.81 | 16.81 | 16.88 | 16.62 | 1.86M |
| October 13, 2025 | 16.46 | 16.63 | 16.63 | 16.67 | 16.32 | 1.5M |
| October 10, 2025 | 16.45 | 16.65 | 16.65 | 16.72 | 16.42 | 1.4M |
| October 09, 2025 | 16.53 | 16.48 | 16.48 | 16.53 | 16.35 | 1.24M |
| September 30, 2025 | 16.57 | 16.52 | 16.52 | 16.61 | 16.45 | 915,000 |
| September 29, 2025 | 16.54 | 16.58 | 16.58 | 16.6 | 16.27 | 1.16M |
| September 26, 2025 | 16.52 | 16.54 | 16.54 | 16.62 | 16.35 | 1.04M |
| September 25, 2025 | 16.55 | 16.52 | 16.52 | 16.68 | 16.42 | 1.16M |
| September 24, 2025 | 16.54 | 16.61 | 16.61 | 16.73 | 16.45 | 1.26M |
| September 23, 2025 | 16.64 | 16.55 | 16.55 | 16.7 | 16.16 | 1.81M |
| September 22, 2025 | 17 | 16.65 | 16.65 | 17 | 16.57 | 1.51M |
| September 19, 2025 | 16.9 | 16.93 | 16.93 | 16.93 | 16.71 | 1.55M |
| September 18, 2025 | 17.19 | 16.9 | 16.9 | 17.22 | 16.76 | 2.26M |
| September 17, 2025 | 17.38 | 17.22 | 17.22 | 17.47 | 17.17 | 2.06M |
| September 16, 2025 | 17.35 | 17.38 | 17.38 | 17.4 | 17.19 | 1.68M |
| September 15, 2025 | 17.27 | 17.31 | 17.31 | 17.37 | 17.21 | 1.98M |
| September 12, 2025 | 17.44 | 17.26 | 17.26 | 17.5 | 17.25 | 2.1M |