16.82
-0.62(-3.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 17.5 | 16.82 | 16.82 | 17.56 | 16.8 | 6.79M |
| December 10, 2025 | 18.42 | 17.44 | 17.44 | 18.42 | 17.4 | 11.33M |
| December 09, 2025 | 19.18 | 18.58 | 18.58 | 19.27 | 18.29 | 8.23M |
| December 08, 2025 | 19.02 | 19.39 | 19.39 | 19.59 | 18.86 | 10.24M |
| December 05, 2025 | 19.12 | 19.15 | 19.15 | 19.18 | 18.61 | 7.24M |
| December 04, 2025 | 19.49 | 19.29 | 19.29 | 19.59 | 18.85 | 10.65M |
| December 03, 2025 | 19.48 | 19.66 | 19.66 | 19.74 | 19.06 | 13.88M |
| December 02, 2025 | 19.65 | 19.48 | 19.48 | 19.9 | 19.31 | 14.72M |
| December 01, 2025 | 18.56 | 19.63 | 19.63 | 20.42 | 18.35 | 20.67M |
| November 28, 2025 | 18.65 | 18.56 | 18.56 | 18.78 | 18.25 | 7.52M |
| November 27, 2025 | 18.95 | 18.64 | 18.64 | 19.37 | 18.57 | 11.73M |
| November 26, 2025 | 18.6 | 19.31 | 19.31 | 19.54 | 18.13 | 16.48M |
| November 25, 2025 | 19.31 | 19.09 | 19.09 | 20.25 | 19.04 | 19.91M |
| November 24, 2025 | 19.03 | 19.5 | 19.5 | 19.64 | 18.77 | 19.19M |
| November 21, 2025 | 18.65 | 19.09 | 19.09 | 19.4 | 18.35 | 19.16M |
| November 20, 2025 | 18.4 | 19 | 19 | 19.5 | 17.9 | 22.3M |
| November 19, 2025 | 18.7 | 18.24 | 18.24 | 18.74 | 17.96 | 12.38M |
| November 18, 2025 | 18.76 | 18.81 | 18.81 | 18.97 | 18.5 | 15.24M |
| November 17, 2025 | 19.28 | 18.74 | 18.74 | 19.28 | 18.5 | 24.49M |
| November 14, 2025 | 17.83 | 19.47 | 19.47 | 19.47 | 17.51 | 20.85M |
| November 13, 2025 | 17.24 | 17.7 | 17.7 | 18.65 | 17.15 | 7.2M |
| November 12, 2025 | 17.55 | 17.24 | 17.24 | 17.55 | 17.15 | 2.25M |
| November 11, 2025 | 17.64 | 17.48 | 17.48 | 17.7 | 17.46 | 2.29M |
| November 10, 2025 | 17.28 | 17.61 | 17.61 | 17.78 | 17.22 | 4.45M |
| November 07, 2025 | 17.55 | 17.27 | 17.27 | 17.81 | 17.25 | 5.32M |
| November 06, 2025 | 17.3 | 17.64 | 17.64 | 18.3 | 17.11 | 9.92M |
| November 05, 2025 | 17.11 | 17.32 | 17.32 | 17.9 | 16.94 | 5.35M |
| November 04, 2025 | 17.42 | 17.25 | 17.25 | 17.94 | 17.1 | 4.83M |
| November 03, 2025 | 16.95 | 17.42 | 17.42 | 17.46 | 16.9 | 3.36M |
| October 31, 2025 | 16.73 | 16.96 | 16.96 | 17.14 | 16.7 | 2.1M |
| October 30, 2025 | 17.1 | 16.75 | 16.75 | 17.2 | 16.75 | 2.7M |
| October 29, 2025 | 17.17 | 17.1 | 17.1 | 17.34 | 17.01 | 2.02M |
| October 28, 2025 | 17.4 | 17.27 | 17.27 | 17.42 | 17.2 | 2.13M |
| October 27, 2025 | 17.45 | 17.42 | 17.42 | 17.49 | 17.19 | 2.26M |
| October 24, 2025 | 17.19 | 17.34 | 17.34 | 17.4 | 17.19 | 2.32M |
| October 23, 2025 | 17.09 | 17.19 | 17.19 | 17.19 | 16.89 | 1.64M |
| October 22, 2025 | 17 | 17.06 | 17.06 | 17.19 | 16.84 | 1.99M |
| October 21, 2025 | 16.66 | 16.99 | 16.99 | 17 | 16.53 | 2.23M |
| October 20, 2025 | 16.5 | 16.66 | 16.66 | 16.69 | 16.35 | 2.31M |
| October 17, 2025 | 16.64 | 16.19 | 16.19 | 16.73 | 16.19 | 2.55M |
| October 16, 2025 | 17.03 | 16.69 | 16.69 | 17.05 | 16.63 | 2.45M |
| October 15, 2025 | 17 | 17.03 | 17.03 | 17.14 | 16.85 | 1.79M |
| October 14, 2025 | 17.36 | 17.01 | 17.01 | 17.48 | 16.98 | 2.87M |
| October 13, 2025 | 16.76 | 17.23 | 17.23 | 17.25 | 16.17 | 3.6M |
| October 10, 2025 | 17.36 | 17.25 | 17.25 | 17.43 | 17.17 | 2.47M |
| October 09, 2025 | 17.54 | 17.39 | 17.39 | 17.66 | 17.37 | 2.38M |
| September 30, 2025 | 17.39 | 17.35 | 17.35 | 17.57 | 17.26 | 2.29M |
| September 29, 2025 | 17.31 | 17.39 | 17.39 | 17.47 | 17.06 | 2.57M |
| September 26, 2025 | 17.84 | 17.32 | 17.32 | 17.85 | 17.12 | 4.77M |
| September 25, 2025 | 18.21 | 17.91 | 17.91 | 18.32 | 17.91 | 3.21M |
| September 24, 2025 | 17.88 | 18.25 | 18.25 | 18.29 | 17.8 | 3.59M |
| September 23, 2025 | 18.79 | 18.03 | 18.03 | 18.9 | 17.52 | 6.87M |
| September 22, 2025 | 18.75 | 18.76 | 18.76 | 19.21 | 18.6 | 5.49M |
| September 19, 2025 | 18.5 | 18.93 | 18.93 | 19.65 | 18.31 | 9.28M |
| September 18, 2025 | 18.94 | 18.58 | 18.58 | 19.06 | 18.45 | 4.93M |
| September 17, 2025 | 18.73 | 19 | 19 | 19.46 | 18.65 | 6.46M |
| September 16, 2025 | 18.6 | 18.73 | 18.73 | 18.75 | 18.5 | 2.18M |
| September 15, 2025 | 18.83 | 18.6 | 18.6 | 18.84 | 18.6 | 2.12M |
| September 12, 2025 | 18.98 | 18.81 | 18.81 | 19.05 | 18.79 | 2.73M |
| September 11, 2025 | 18.62 | 18.9 | 18.9 | 18.9 | 18.36 | 3.21M |