17.10
-0.03(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17.42 | 17.1 | 17.1 | 17.64 | 17 | 15.46M |
| December 24, 2025 | 16.57 | 17.13 | 17.13 | 17.28 | 16.45 | 19.67M |
| December 23, 2025 | 16.49 | 16.57 | 16.57 | 16.69 | 16.33 | 8.24M |
| December 22, 2025 | 16.64 | 16.48 | 16.48 | 16.69 | 16.37 | 9.54M |
| December 19, 2025 | 15.72 | 16.62 | 16.62 | 16.81 | 15.72 | 17.61M |
| December 18, 2025 | 15.54 | 15.67 | 15.67 | 15.96 | 15.47 | 6.67M |
| December 17, 2025 | 15.6 | 15.67 | 15.67 | 15.74 | 15.35 | 7.05M |
| December 16, 2025 | 15.99 | 15.62 | 15.62 | 16.1 | 15.62 | 8.69M |
| December 15, 2025 | 15.76 | 16.11 | 16.11 | 16.4 | 15.69 | 11.49M |
| December 12, 2025 | 16.02 | 15.79 | 15.79 | 16.09 | 15.78 | 10.32M |
| December 11, 2025 | 16.84 | 16.08 | 16.08 | 16.89 | 16.08 | 16.27M |
| December 10, 2025 | 16.94 | 16.81 | 16.81 | 17.49 | 16.8 | 24.51M |
| December 09, 2025 | 16.7 | 16.88 | 16.88 | 16.97 | 16.5 | 15.26M |
| December 08, 2025 | 16.45 | 16.78 | 16.78 | 16.95 | 16.39 | 13.08M |
| December 05, 2025 | 16.01 | 16.45 | 16.45 | 16.54 | 15.87 | 9.53M |
| December 04, 2025 | 16.23 | 15.97 | 15.97 | 16.48 | 15.92 | 7.9M |
| December 03, 2025 | 16.5 | 16.4 | 16.4 | 16.85 | 16.38 | 13.18M |
| December 02, 2025 | 15.86 | 16.47 | 16.47 | 16.64 | 15.67 | 17.85M |
| December 01, 2025 | 15.66 | 15.88 | 15.88 | 16.06 | 15.55 | 11.75M |
| November 28, 2025 | 16.23 | 16.16 | 16.16 | 16.35 | 16.05 | 6.75M |
| November 27, 2025 | 16.49 | 16.26 | 16.26 | 16.58 | 16.24 | 8.99M |
| November 26, 2025 | 16.32 | 16.49 | 16.49 | 16.84 | 16.32 | 14.01M |
| November 25, 2025 | 16.11 | 16.52 | 16.52 | 16.85 | 16.11 | 16.87M |
| November 24, 2025 | 15.59 | 16.07 | 16.07 | 16.27 | 15.36 | 11.14M |
| November 21, 2025 | 15.6 | 15.55 | 15.55 | 15.95 | 15.3 | 10.96M |
| November 20, 2025 | 15.86 | 15.61 | 15.61 | 15.96 | 15.61 | 6.73M |
| November 19, 2025 | 16.2 | 15.77 | 15.77 | 16.2 | 15.77 | 10.57M |
| November 18, 2025 | 16.06 | 16.25 | 16.25 | 16.48 | 15.91 | 12.17M |
| November 17, 2025 | 16.2 | 16.03 | 16.03 | 16.27 | 15.94 | 9.55M |
| November 14, 2025 | 16.3 | 16.23 | 16.23 | 16.41 | 16.23 | 7.9M |
| November 13, 2025 | 16.32 | 16.42 | 16.42 | 16.42 | 16.19 | 6.53M |
| November 12, 2025 | 16.39 | 16.32 | 16.32 | 16.47 | 16.13 | 7.08M |
| November 11, 2025 | 16.47 | 16.38 | 16.38 | 16.55 | 16.28 | 8.59M |
| November 10, 2025 | 16.47 | 16.44 | 16.44 | 16.55 | 16.39 | 8.36M |
| November 07, 2025 | 16.55 | 16.4 | 16.4 | 16.59 | 16.38 | 7.96M |
| November 06, 2025 | 16.7 | 16.53 | 16.53 | 16.72 | 16.43 | 9.71M |
| November 05, 2025 | 16.78 | 16.66 | 16.66 | 16.92 | 16.54 | 12.97M |
| November 04, 2025 | 17.97 | 17 | 17 | 18 | 16.8 | 23.9M |
| November 03, 2025 | 18.64 | 18.05 | 18.05 | 18.65 | 17.82 | 17.67M |
| October 31, 2025 | 18.2 | 18.63 | 18.63 | 18.98 | 18.1 | 18.59M |
| October 30, 2025 | 18.37 | 18.1 | 18.1 | 18.45 | 17.97 | 13.08M |
| October 29, 2025 | 18.37 | 18.33 | 18.33 | 18.51 | 17.74 | 14.51M |
| October 28, 2025 | 18.22 | 18.48 | 18.48 | 18.68 | 17.92 | 18.65M |
| October 27, 2025 | 18.52 | 18.33 | 18.33 | 18.8 | 18.23 | 11.36M |
| October 24, 2025 | 18.05 | 18.22 | 18.22 | 18.44 | 17.82 | 10.44M |
| October 23, 2025 | 17.89 | 18 | 18 | 18.12 | 17.7 | 6.09M |
| October 22, 2025 | 18.11 | 17.96 | 17.96 | 18.23 | 17.89 | 6.01M |
| October 21, 2025 | 18.1 | 18.17 | 18.17 | 18.3 | 18 | 8.5M |
| October 20, 2025 | 17.87 | 18.15 | 18.15 | 18.28 | 17.73 | 11.94M |
| October 17, 2025 | 18.04 | 17.54 | 17.54 | 18.34 | 17.53 | 9.22M |
| October 16, 2025 | 18.35 | 18.09 | 18.09 | 18.45 | 18.07 | 8.36M |
| October 15, 2025 | 17.87 | 18.46 | 18.46 | 18.74 | 17.77 | 16.76M |
| October 14, 2025 | 18.61 | 17.95 | 17.77 | 18.82 | 17.85 | 17.08M |
| October 13, 2025 | 17.96 | 18.59 | 18.4 | 18.65 | 17.81 | 18.92M |
| October 10, 2025 | 18.74 | 18.97 | 18.78 | 19.6 | 18.74 | 25.49M |
| October 09, 2025 | 19.21 | 19.07 | 18.88 | 19.56 | 18.41 | 40.3M |
| September 30, 2025 | 18.77 | 18.58 | 18.39 | 19.02 | 18.36 | 33.69M |
| September 29, 2025 | 19.38 | 18.76 | 18.57 | 20 | 18.75 | 59.22M |
| September 26, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.42 | 24.51M |
| September 25, 2025 | 18.88 | 18.94 | 18.94 | 19.25 | 18.83 | 14.85M |