17.21
-0.08(-0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 17.29 | 17.21 | 17.21 | 17.38 | 17.13 | 1.54M |
| November 06, 2025 | 17.29 | 17.29 | 17.29 | 17.34 | 17.16 | 1.55M |
| November 05, 2025 | 17.02 | 17.28 | 17.28 | 17.36 | 17 | 2.23M |
| November 04, 2025 | 17.12 | 17.14 | 17.14 | 17.2 | 17.03 | 1.6M |
| November 03, 2025 | 16.97 | 17.18 | 17.18 | 17.19 | 16.91 | 2.01M |
| October 31, 2025 | 16.87 | 16.96 | 16.96 | 17.03 | 16.73 | 1.82M |
| October 30, 2025 | 16.93 | 16.75 | 16.75 | 16.93 | 16.68 | 1.96M |
| October 29, 2025 | 17.17 | 16.89 | 16.89 | 17.19 | 16.83 | 2.83M |
| October 28, 2025 | 17.19 | 17.22 | 17.22 | 17.33 | 17.1 | 1.64M |
| October 27, 2025 | 17.32 | 17.22 | 17.22 | 17.37 | 17.12 | 2.27M |
| October 24, 2025 | 17.11 | 17.27 | 17.27 | 17.27 | 17 | 2.17M |
| October 23, 2025 | 16.88 | 17.03 | 17.03 | 17.04 | 16.73 | 1.74M |
| October 22, 2025 | 16.85 | 16.89 | 16.89 | 17.03 | 16.74 | 1.9M |
| October 21, 2025 | 16.54 | 16.86 | 16.86 | 16.88 | 16.54 | 2.31M |
| October 20, 2025 | 16.64 | 16.56 | 16.56 | 16.93 | 16.46 | 1.84M |
| October 17, 2025 | 16.69 | 16.31 | 16.31 | 16.75 | 16.3 | 2.35M |
| October 16, 2025 | 16.97 | 16.73 | 16.73 | 17 | 16.71 | 1.66M |
| October 15, 2025 | 16.75 | 16.97 | 16.97 | 17 | 16.71 | 2.25M |
| October 14, 2025 | 16.97 | 16.75 | 16.75 | 17.06 | 16.66 | 2.82M |
| October 13, 2025 | 16.55 | 16.85 | 16.85 | 16.96 | 16.23 | 3.17M |
| October 10, 2025 | 17.29 | 17.17 | 17.17 | 17.29 | 17.07 | 2.23M |
| October 09, 2025 | 17.2 | 17.25 | 17.25 | 17.28 | 16.98 | 2.56M |
| September 30, 2025 | 17.24 | 17.17 | 17.17 | 17.3 | 17.12 | 1.63M |
| September 29, 2025 | 17.14 | 17.21 | 17.21 | 17.29 | 16.94 | 2.04M |
| September 26, 2025 | 17.24 | 17.17 | 17.17 | 17.41 | 17.03 | 2.35M |
| September 25, 2025 | 17.42 | 17.33 | 17.33 | 17.6 | 17.31 | 2.29M |
| September 24, 2025 | 17.18 | 17.45 | 17.45 | 17.55 | 17.11 | 2.31M |
| September 23, 2025 | 17.61 | 17.29 | 17.29 | 17.63 | 16.8 | 3.44M |
| September 22, 2025 | 17.63 | 17.59 | 17.59 | 17.72 | 17.43 | 1.83M |
| September 19, 2025 | 17.63 | 17.54 | 17.54 | 17.85 | 17.46 | 3.1M |
| September 18, 2025 | 18.2 | 17.72 | 17.72 | 18.25 | 17.6 | 4.31M |
| September 17, 2025 | 18.13 | 18.2 | 18.2 | 18.3 | 18.06 | 2.75M |
| September 16, 2025 | 17.8 | 18.13 | 18.13 | 18.13 | 17.8 | 3.31M |
| September 15, 2025 | 17.81 | 17.82 | 17.82 | 17.84 | 17.7 | 1.92M |
| September 12, 2025 | 17.9 | 17.85 | 17.85 | 17.95 | 17.76 | 2.78M |
| September 11, 2025 | 17.55 | 17.87 | 17.87 | 17.88 | 17.32 | 3.24M |
| September 10, 2025 | 17.51 | 17.51 | 17.51 | 17.68 | 17.48 | 2.42M |
| September 09, 2025 | 17.99 | 17.51 | 17.51 | 17.99 | 17.5 | 3.46M |
| September 08, 2025 | 17.91 | 18.01 | 18.01 | 18.18 | 17.71 | 3.02M |
| September 05, 2025 | 17.66 | 17.9 | 17.9 | 17.9 | 17.53 | 3.64M |
| September 04, 2025 | 17.6 | 17.56 | 17.56 | 17.88 | 17.28 | 3.95M |
| September 03, 2025 | 18.11 | 17.6 | 17.6 | 18.25 | 17.55 | 4.31M |
| September 02, 2025 | 18.87 | 18.16 | 18.16 | 18.88 | 17.91 | 7.7M |
| September 01, 2025 | 18.69 | 18.9 | 18.9 | 19.4 | 18.69 | 7.62M |
| August 29, 2025 | 19.4 | 18.69 | 18.69 | 19.4 | 18.68 | 7.93M |
| August 28, 2025 | 19.28 | 19.37 | 19.37 | 19.6 | 18.58 | 14.45M |
| August 27, 2025 | 19.08 | 19.52 | 19.52 | 20.22 | 18.72 | 20.49M |
| August 26, 2025 | 19.02 | 19.23 | 19.23 | 19.29 | 18.88 | 6.27M |
| August 25, 2025 | 19.53 | 19.12 | 19.12 | 19.53 | 19.01 | 8.04M |
| August 22, 2025 | 19.27 | 19.42 | 19.42 | 19.46 | 19.22 | 3.99M |
| August 21, 2025 | 19.39 | 19.28 | 19.28 | 19.52 | 19.2 | 3.92M |
| August 20, 2025 | 19.28 | 19.33 | 19.33 | 19.34 | 19.07 | 3.96M |
| August 19, 2025 | 19.31 | 19.28 | 19.28 | 19.36 | 19.12 | 3.74M |
| August 18, 2025 | 19.18 | 19.25 | 19.25 | 19.32 | 19.08 | 5.07M |
| August 15, 2025 | 19.05 | 19.13 | 19.13 | 19.19 | 18.98 | 3.67M |
| August 14, 2025 | 19.24 | 19.05 | 19.05 | 19.3 | 18.89 | 4.88M |
| August 13, 2025 | 19.2 | 19.16 | 19.16 | 19.24 | 19.04 | 4.29M |
| August 12, 2025 | 19.11 | 19.13 | 19.13 | 19.24 | 19.02 | 3.21M |
| August 11, 2025 | 18.8 | 19.13 | 19.13 | 19.22 | 18.8 | 4.15M |
| August 08, 2025 | 19.03 | 18.81 | 18.81 | 19.05 | 18.68 | 3.4M |