17.69
+0.02(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17.67 | 17.69 | 17.69 | 17.78 | 17.51 | 5.15M |
| December 24, 2025 | 17.25 | 17.67 | 17.67 | 17.73 | 17.25 | 7.88M |
| December 23, 2025 | 17.1 | 17.24 | 17.24 | 17.33 | 17.03 | 6.57M |
| December 22, 2025 | 17.31 | 17.18 | 17.18 | 17.44 | 17.13 | 7.94M |
| December 19, 2025 | 17 | 17.19 | 17.19 | 17.32 | 17 | 8.62M |
| December 18, 2025 | 16.87 | 16.95 | 16.95 | 17.21 | 16.81 | 6.66M |
| December 17, 2025 | 16.88 | 17.04 | 17.04 | 17.06 | 16.42 | 8.62M |
| December 16, 2025 | 17.38 | 16.83 | 16.83 | 17.49 | 16.69 | 7.56M |
| December 15, 2025 | 17.6 | 17.43 | 17.43 | 17.64 | 17.27 | 6.11M |
| December 12, 2025 | 18.08 | 17.72 | 17.72 | 18.12 | 17.67 | 6.91M |
| December 11, 2025 | 18.61 | 18.04 | 18.04 | 18.7 | 17.96 | 6.96M |
| December 10, 2025 | 19.07 | 18.55 | 18.55 | 19.48 | 18.46 | 7.6M |
| December 09, 2025 | 19.4 | 19.18 | 19.18 | 19.47 | 19.1 | 5.45M |
| December 08, 2025 | 19.65 | 19.41 | 19.41 | 19.79 | 19.29 | 8.83M |
| December 05, 2025 | 19.33 | 19.7 | 19.7 | 19.74 | 19.14 | 8.44M |
| December 04, 2025 | 20.25 | 19.44 | 19.44 | 20.28 | 19.37 | 11.62M |
| December 03, 2025 | 20.53 | 20.28 | 20.28 | 20.68 | 20.15 | 9.56M |
| December 02, 2025 | 20.43 | 20.54 | 20.54 | 20.85 | 20.33 | 11.02M |
| December 01, 2025 | 20.62 | 20.48 | 20.48 | 20.65 | 20.34 | 10.71M |
| November 28, 2025 | 20.25 | 20.62 | 20.62 | 20.72 | 19.7 | 14.59M |
| November 27, 2025 | 19.63 | 20.32 | 20.32 | 20.58 | 19.58 | 13.58M |
| November 26, 2025 | 20.22 | 19.68 | 19.68 | 20.22 | 19.66 | 9.58M |
| November 25, 2025 | 19.9 | 20.35 | 20.35 | 20.58 | 19.71 | 13.38M |
| November 24, 2025 | 19.89 | 19.71 | 19.71 | 19.92 | 19.22 | 12.17M |
| November 21, 2025 | 20.23 | 19.52 | 19.52 | 20.5 | 19.48 | 23.82M |
| November 20, 2025 | 20.1 | 20.71 | 20.71 | 22.11 | 20.1 | 27.56M |
| November 19, 2025 | 20.38 | 20.1 | 20.1 | 20.64 | 20 | 14.3M |
| November 18, 2025 | 20.58 | 20.41 | 20.41 | 21.64 | 20.3 | 19.35M |
| November 17, 2025 | 20.65 | 20.66 | 20.66 | 21.27 | 20.08 | 26.78M |
| November 14, 2025 | 20.06 | 19.67 | 19.67 | 20.2 | 19.66 | 19.29M |
| November 13, 2025 | 19.12 | 20.23 | 20.23 | 20.95 | 19.08 | 36.02M |
| November 12, 2025 | 19.2 | 19.08 | 19.08 | 19.48 | 18.88 | 6.99M |
| November 11, 2025 | 19.46 | 19.24 | 19.24 | 19.6 | 19.15 | 10.02M |
| November 10, 2025 | 18.88 | 19.45 | 19.45 | 20.49 | 18.85 | 17.54M |
| November 07, 2025 | 18.69 | 18.82 | 18.82 | 19 | 18.56 | 6.36M |
| November 06, 2025 | 18.69 | 18.79 | 18.79 | 18.85 | 18.51 | 5.93M |
| November 05, 2025 | 18.19 | 18.72 | 18.72 | 18.84 | 18.11 | 7.44M |
| November 04, 2025 | 18.58 | 18.39 | 18.39 | 18.58 | 18.23 | 4.06M |
| November 03, 2025 | 18.45 | 18.58 | 18.58 | 18.6 | 18.17 | 5.93M |
| October 31, 2025 | 18.27 | 18.63 | 18.63 | 18.9 | 18.27 | 8.99M |
| October 30, 2025 | 18.5 | 18.4 | 18.4 | 18.74 | 18.3 | 11.65M |
| October 29, 2025 | 18.1 | 18.04 | 18.04 | 18.21 | 17.9 | 3.91M |
| October 28, 2025 | 17.8 | 18.11 | 18.11 | 18.22 | 17.75 | 5.16M |
| October 27, 2025 | 17.86 | 17.88 | 17.88 | 17.96 | 17.7 | 4.66M |
| October 24, 2025 | 17.54 | 17.73 | 17.73 | 17.74 | 17.46 | 4.56M |
| October 23, 2025 | 17.35 | 17.45 | 17.45 | 17.51 | 17.1 | 3.69M |
| October 22, 2025 | 17.45 | 17.36 | 17.36 | 17.54 | 17.26 | 3.2M |
| October 21, 2025 | 17.28 | 17.44 | 17.44 | 17.52 | 17.16 | 4.53M |
| October 20, 2025 | 17.11 | 17.25 | 17.25 | 17.3 | 17.06 | 4.13M |
| October 17, 2025 | 17.53 | 16.91 | 16.91 | 17.72 | 16.91 | 5.48M |
| October 16, 2025 | 17.88 | 17.53 | 17.53 | 18 | 17.51 | 4.78M |
| October 15, 2025 | 17.68 | 17.88 | 17.88 | 17.88 | 17.48 | 4.8M |
| October 14, 2025 | 18.35 | 17.68 | 17.68 | 18.52 | 17.59 | 7.7M |
| October 13, 2025 | 17.6 | 18.32 | 18.32 | 18.41 | 17.14 | 8.27M |
| October 10, 2025 | 18.9 | 18.36 | 18.36 | 19.08 | 18.32 | 8.93M |
| October 09, 2025 | 19.12 | 18.93 | 18.93 | 19.41 | 18.91 | 8.72M |
| September 30, 2025 | 19 | 19.12 | 19.12 | 19.45 | 18.95 | 9.75M |
| September 29, 2025 | 18.44 | 18.93 | 18.93 | 18.99 | 18.42 | 8.06M |
| September 26, 2025 | 18.79 | 18.45 | 18.45 | 18.79 | 18.4 | 6.89M |
| September 25, 2025 | 19.1 | 18.85 | 18.85 | 19.28 | 18.78 | 8.66M |