17.73
+0.29(+1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.75 | 17.44 | 17.44 | 17.75 | 17.25 | 6.14M |
| December 03, 2025 | 17.8 | 17.47 | 17.47 | 17.8 | 17.4 | 8.46M |
| December 02, 2025 | 17.94 | 17.8 | 17.8 | 17.97 | 17.68 | 7.46M |
| December 01, 2025 | 18.08 | 18.05 | 18.05 | 18.21 | 17.94 | 9.61M |
| November 28, 2025 | 17.75 | 18.18 | 18.18 | 18.27 | 17.74 | 8.5M |
| November 27, 2025 | 17.75 | 17.75 | 17.75 | 18.43 | 17.72 | 12.76M |
| November 26, 2025 | 17.91 | 17.8 | 17.8 | 18.16 | 17.7 | 8.51M |
| November 25, 2025 | 17.68 | 17.92 | 17.92 | 18.35 | 17.68 | 13.09M |
| November 24, 2025 | 17.6 | 17.55 | 17.55 | 17.73 | 17.28 | 7.57M |
| November 21, 2025 | 17.85 | 17.36 | 17.36 | 18.08 | 17.34 | 11.28M |
| November 20, 2025 | 18.47 | 18.19 | 18.19 | 18.54 | 18.15 | 7.84M |
| November 19, 2025 | 18.76 | 18.18 | 18.18 | 18.78 | 18.1 | 9.67M |
| November 18, 2025 | 18.83 | 18.63 | 18.63 | 18.92 | 18.48 | 10.68M |
| November 17, 2025 | 19.37 | 18.96 | 18.96 | 19.49 | 18.72 | 15.28M |
| November 14, 2025 | 19.46 | 19.36 | 19.36 | 19.96 | 19.1 | 14.94M |
| November 13, 2025 | 19.66 | 19.81 | 19.81 | 20.14 | 19.12 | 20.6M |
| November 12, 2025 | 20.74 | 19.5 | 19.5 | 20.74 | 19.16 | 26.75M |
| November 11, 2025 | 21.15 | 20.8 | 20.8 | 21.62 | 20.66 | 24.87M |
| November 10, 2025 | 22.19 | 20.8 | 20.8 | 22.67 | 20.7 | 32.62M |
| November 07, 2025 | 21.93 | 22.09 | 22.09 | 22.69 | 21.7 | 35.51M |
| November 06, 2025 | 23.49 | 22.26 | 22.26 | 23.49 | 22.09 | 59.37M |
| November 05, 2025 | 19.26 | 21.58 | 21.58 | 21.58 | 19.26 | 24.83M |
| November 04, 2025 | 20.13 | 19.62 | 19.62 | 20.63 | 19.38 | 33.61M |
| November 03, 2025 | 18.71 | 19.32 | 19.32 | 19.6 | 18.36 | 30.42M |
| October 31, 2025 | 19.45 | 18.8 | 18.8 | 19.6 | 18.75 | 29.86M |
| October 30, 2025 | 21 | 19.5 | 19.5 | 21 | 19.34 | 52.29M |
| October 29, 2025 | 18.3 | 19.76 | 19.76 | 19.76 | 18.3 | 30.45M |
| October 28, 2025 | 18.13 | 17.96 | 17.96 | 18.24 | 17.84 | 17.15M |
| October 27, 2025 | 18.01 | 18.32 | 18.32 | 18.85 | 17.93 | 29.71M |
| October 24, 2025 | 16.81 | 17.53 | 17.53 | 17.56 | 16.71 | 19.56M |
| October 23, 2025 | 16.61 | 16.8 | 16.8 | 16.85 | 16.02 | 13.9M |
| October 22, 2025 | 17.08 | 16.65 | 16.65 | 17.09 | 16.62 | 14.42M |
| October 21, 2025 | 17.44 | 17.28 | 17.28 | 17.5 | 17.03 | 15.61M |
| October 20, 2025 | 17.17 | 17.41 | 17.41 | 17.68 | 17 | 19.59M |
| October 17, 2025 | 17.87 | 16.89 | 16.89 | 18.13 | 16.8 | 27.7M |
| October 16, 2025 | 18.56 | 18.01 | 18.01 | 18.94 | 17.95 | 37.09M |
| October 15, 2025 | 16.69 | 17.78 | 17.78 | 17.84 | 16.5 | 29.14M |
| October 14, 2025 | 17.35 | 16.73 | 16.73 | 17.78 | 16.6 | 17.59M |
| October 13, 2025 | 16.4 | 17.2 | 17.2 | 17.35 | 15.88 | 19.99M |
| October 10, 2025 | 17.03 | 17.47 | 17.47 | 17.67 | 16.81 | 23.42M |
| October 09, 2025 | 16.91 | 17.01 | 17.01 | 17.33 | 16.83 | 14.78M |
| September 30, 2025 | 16.94 | 16.9 | 16.9 | 17.1 | 16.8 | 11.23M |
| September 29, 2025 | 16.62 | 16.83 | 16.83 | 16.97 | 16.47 | 9.56M |
| September 26, 2025 | 16.73 | 16.54 | 16.54 | 16.88 | 16.41 | 9.88M |
| September 25, 2025 | 16.56 | 16.83 | 16.83 | 17.05 | 16.38 | 12.46M |
| September 24, 2025 | 16.49 | 16.63 | 16.63 | 16.74 | 16.26 | 7.95M |
| September 23, 2025 | 16.85 | 16.58 | 16.58 | 16.95 | 16.25 | 11.24M |
| September 22, 2025 | 16.58 | 16.87 | 16.87 | 16.98 | 16.46 | 12.62M |
| September 19, 2025 | 16.72 | 16.48 | 16.48 | 16.86 | 16.38 | 9.23M |
| September 18, 2025 | 16.8 | 16.6 | 16.6 | 17.08 | 16.43 | 14.06M |
| September 17, 2025 | 16.85 | 16.81 | 16.81 | 17.15 | 16.71 | 11.49M |
| September 16, 2025 | 16.77 | 16.85 | 16.85 | 16.89 | 16.51 | 12.54M |
| September 15, 2025 | 17 | 16.72 | 16.72 | 17.06 | 16.65 | 11.35M |
| September 12, 2025 | 16.81 | 16.97 | 16.97 | 17.2 | 16.7 | 19.03M |
| September 11, 2025 | 16.22 | 16.93 | 16.93 | 17.05 | 16.15 | 22.2M |
| September 10, 2025 | 16.15 | 16.29 | 16.29 | 16.41 | 16 | 9.4M |
| September 09, 2025 | 16.37 | 16.14 | 16.14 | 16.6 | 15.99 | 11.97M |
| September 08, 2025 | 16.37 | 16.44 | 16.44 | 16.51 | 16.16 | 13.69M |
| September 05, 2025 | 15.52 | 16.22 | 16.22 | 16.23 | 15.51 | 16.58M |
| September 04, 2025 | 15.94 | 15.51 | 15.51 | 16.44 | 15.2 | 19.24M |