17.72
+0.01(+0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.42 | 17.71 | 17.71 | 17.8 | 17.42 | 2.04M |
| December 03, 2025 | 17.53 | 17.75 | 17.75 | 17.81 | 17.46 | 3.55M |
| December 02, 2025 | 17.64 | 17.47 | 17.47 | 17.64 | 17.45 | 2.01M |
| December 01, 2025 | 17.45 | 17.67 | 17.67 | 17.67 | 17.4 | 2.28M |
| November 28, 2025 | 17.42 | 17.42 | 17.42 | 17.5 | 17.32 | 1.52M |
| November 27, 2025 | 17.52 | 17.44 | 17.44 | 17.61 | 17.4 | 1.83M |
| November 26, 2025 | 17.28 | 17.52 | 17.52 | 17.6 | 17.25 | 4.48M |
| November 25, 2025 | 17.29 | 17.29 | 17.29 | 17.39 | 17.21 | 1.88M |
| November 24, 2025 | 17.08 | 17.23 | 17.23 | 17.37 | 16.91 | 2.62M |
| November 21, 2025 | 17.2 | 16.99 | 16.99 | 17.22 | 16.88 | 3.98M |
| November 20, 2025 | 17.23 | 17.26 | 17.26 | 17.29 | 17.15 | 1.67M |
| November 19, 2025 | 17.21 | 17.17 | 17.17 | 17.32 | 17.11 | 2.5M |
| November 18, 2025 | 17.37 | 17.22 | 17.22 | 17.37 | 17.15 | 2.78M |
| November 17, 2025 | 17.7 | 17.39 | 17.39 | 17.78 | 17.38 | 3.37M |
| November 14, 2025 | 17.68 | 17.74 | 17.74 | 17.91 | 17.61 | 2.39M |
| November 13, 2025 | 17.78 | 17.69 | 17.69 | 17.78 | 17.57 | 2.72M |
| November 12, 2025 | 17.83 | 17.7 | 17.7 | 17.89 | 17.69 | 2.39M |
| November 11, 2025 | 17.74 | 17.83 | 17.83 | 17.88 | 17.73 | 2.57M |
| November 10, 2025 | 17.76 | 17.76 | 17.76 | 17.86 | 17.65 | 3.16M |
| November 07, 2025 | 17.68 | 17.75 | 17.75 | 17.93 | 17.62 | 3.11M |
| November 06, 2025 | 17.66 | 17.72 | 17.72 | 17.92 | 17.61 | 4M |
| November 05, 2025 | 17.4 | 17.67 | 17.67 | 17.75 | 17.4 | 3.22M |
| November 04, 2025 | 17.41 | 17.56 | 17.56 | 17.8 | 17.36 | 5.72M |
| November 03, 2025 | 17.42 | 17.41 | 17.41 | 17.42 | 17.27 | 2.52M |
| October 31, 2025 | 17.43 | 17.41 | 17.41 | 17.54 | 17.22 | 3.18M |
| October 30, 2025 | 17.55 | 17.26 | 17.26 | 17.62 | 17.21 | 3.76M |
| October 29, 2025 | 17.04 | 17.55 | 17.55 | 17.57 | 17.04 | 5.03M |
| October 28, 2025 | 17.27 | 17.35 | 17.35 | 17.37 | 17.2 | 2.52M |
| October 27, 2025 | 17.17 | 17.37 | 17.37 | 17.39 | 17.13 | 5.72M |
| October 24, 2025 | 17.04 | 17.05 | 17.05 | 17.22 | 16.99 | 2.92M |
| October 23, 2025 | 16.91 | 17.07 | 17.07 | 17.1 | 16.86 | 2.17M |
| October 22, 2025 | 16.91 | 16.95 | 16.95 | 17.07 | 16.91 | 1.92M |
| October 21, 2025 | 16.94 | 17.07 | 17.07 | 17.12 | 16.83 | 2.3M |
| October 20, 2025 | 16.96 | 16.9 | 16.9 | 17 | 16.77 | 2.49M |
| October 17, 2025 | 17.23 | 16.82 | 16.82 | 17.25 | 16.81 | 3.76M |
| October 16, 2025 | 17.4 | 17.25 | 17.25 | 17.4 | 17.19 | 2.27M |
| October 15, 2025 | 17.07 | 17.33 | 17.33 | 17.41 | 17.06 | 4.72M |
| October 14, 2025 | 16.97 | 17.07 | 17.07 | 17.38 | 16.95 | 5.03M |
| October 13, 2025 | 16.75 | 16.88 | 16.88 | 16.93 | 16.55 | 4.44M |
| October 10, 2025 | 16.92 | 17.22 | 17.22 | 17.33 | 16.86 | 4.44M |
| October 09, 2025 | 17.09 | 16.99 | 16.99 | 17.15 | 16.79 | 3.62M |
| September 30, 2025 | 17.09 | 17.11 | 17.11 | 17.17 | 16.95 | 2.71M |
| September 29, 2025 | 17.04 | 17.1 | 17.1 | 17.12 | 16.85 | 2.42M |
| September 26, 2025 | 17 | 17.05 | 17.05 | 17.15 | 16.86 | 3.68M |
| September 25, 2025 | 17.36 | 17 | 17 | 17.41 | 16.98 | 6.17M |
| September 24, 2025 | 17.17 | 17.41 | 17.41 | 17.7 | 17.17 | 6.02M |
| September 23, 2025 | 17.66 | 17.71 | 17.71 | 17.93 | 17.27 | 8.7M |
| September 22, 2025 | 17.2 | 17.71 | 17.71 | 17.85 | 16.88 | 10.35M |
| September 19, 2025 | 17.17 | 17.2 | 17.2 | 17.32 | 17.11 | 3.85M |
| September 18, 2025 | 17.04 | 17.22 | 17.22 | 17.56 | 16.95 | 7.53M |
| September 17, 2025 | 17.04 | 17.03 | 17.03 | 17.09 | 16.86 | 3.21M |
| September 16, 2025 | 16.95 | 17.05 | 17.05 | 17.11 | 16.91 | 2.37M |
| September 15, 2025 | 17.09 | 17.01 | 17.01 | 17.11 | 16.98 | 2.21M |
| September 12, 2025 | 17.32 | 17.1 | 17.1 | 17.34 | 17.07 | 3.21M |
| September 11, 2025 | 17.27 | 17.37 | 17.37 | 17.42 | 17.03 | 3.92M |
| September 10, 2025 | 17.32 | 17.27 | 17.27 | 17.49 | 17.21 | 2.41M |
| September 09, 2025 | 17.47 | 17.31 | 17.31 | 17.47 | 17.26 | 2.64M |
| September 08, 2025 | 17.22 | 17.54 | 17.54 | 17.64 | 17.11 | 5.14M |
| September 05, 2025 | 16.73 | 17.22 | 17.22 | 17.28 | 16.7 | 4.9M |
| September 04, 2025 | 16.92 | 16.72 | 16.72 | 16.99 | 16.62 | 3.61M |