17.24
-0.98(-5.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 17.82 | 17.24 | 17.24 | 18.1 | 17.11 | 15.86M |
| November 20, 2025 | 18.28 | 18.22 | 18.22 | 18.38 | 17.95 | 14.43M |
| November 19, 2025 | 18.65 | 18.16 | 18.16 | 18.8 | 18.12 | 15.47M |
| November 18, 2025 | 19.43 | 18.8 | 18.8 | 19.54 | 18.65 | 20.5M |
| November 17, 2025 | 19.82 | 19.57 | 19.57 | 19.98 | 19.3 | 23.97M |
| November 14, 2025 | 20.39 | 19.8 | 19.8 | 20.84 | 19.7 | 47.04M |
| November 13, 2025 | 18.06 | 19.9 | 19.9 | 19.9 | 17.94 | 28.12M |
| November 12, 2025 | 17.8 | 18.09 | 18.09 | 18.13 | 17.5 | 12.27M |
| November 11, 2025 | 17.83 | 17.88 | 17.88 | 18.04 | 17.69 | 8.88M |
| November 10, 2025 | 17.69 | 17.84 | 17.84 | 18.25 | 17.69 | 14.12M |
| November 07, 2025 | 17.6 | 17.58 | 17.58 | 17.78 | 17.4 | 8.05M |
| November 06, 2025 | 17.73 | 17.7 | 17.7 | 17.84 | 17.38 | 9.29M |
| November 05, 2025 | 17.61 | 17.67 | 17.67 | 18.05 | 17.58 | 10.69M |
| November 04, 2025 | 17.66 | 17.85 | 17.85 | 17.97 | 17.56 | 11.16M |
| November 03, 2025 | 17.57 | 17.82 | 17.82 | 17.84 | 17.29 | 14.89M |
| October 31, 2025 | 17.9 | 17.57 | 17.57 | 18.26 | 17.4 | 24.66M |
| October 30, 2025 | 17.86 | 17.91 | 17.91 | 18.3 | 17.55 | 21.59M |
| October 29, 2025 | 17.67 | 17.95 | 17.95 | 18.32 | 17.49 | 21.1M |
| October 28, 2025 | 17.31 | 17.8 | 17.8 | 18.06 | 17.31 | 28.27M |
| October 27, 2025 | 17.26 | 17.71 | 17.71 | 18.1 | 17 | 33.99M |
| October 24, 2025 | 16.89 | 16.79 | 16.79 | 17.54 | 16.63 | 32.64M |
| October 23, 2025 | 16.48 | 16.34 | 16.34 | 16.48 | 15.87 | 14.13M |
| October 22, 2025 | 16.25 | 16.34 | 16.34 | 16.87 | 16.07 | 20.83M |
| October 21, 2025 | 16.96 | 16.48 | 16.48 | 16.96 | 16.1 | 31.59M |
| October 20, 2025 | 16.21 | 16.5 | 16.5 | 16.5 | 16.21 | 12.4M |
| October 17, 2025 | 15.54 | 15 | 15 | 15.65 | 15 | 7.6M |
| October 16, 2025 | 15.83 | 15.55 | 15.55 | 15.93 | 15.5 | 6.15M |
| October 15, 2025 | 15.87 | 15.82 | 15.82 | 16.02 | 15.56 | 8.11M |
| October 14, 2025 | 16.3 | 15.91 | 15.91 | 16.49 | 15.86 | 14.7M |
| October 13, 2025 | 15.2 | 15.83 | 15.83 | 15.89 | 15.1 | 8.06M |
| October 10, 2025 | 15.75 | 15.7 | 15.7 | 15.8 | 15.55 | 5.23M |
| October 09, 2025 | 15.7 | 15.76 | 15.76 | 15.85 | 15.62 | 6.07M |
| September 30, 2025 | 15.55 | 15.67 | 15.67 | 15.8 | 15.51 | 5.12M |
| September 29, 2025 | 15.42 | 15.51 | 15.51 | 15.52 | 15.15 | 4.64M |
| September 26, 2025 | 15.52 | 15.44 | 15.44 | 15.69 | 15.26 | 5.67M |
| September 25, 2025 | 15.7 | 15.51 | 15.51 | 15.86 | 15.45 | 5.19M |
| September 24, 2025 | 15.41 | 15.71 | 15.71 | 15.73 | 15.32 | 6.23M |
| September 23, 2025 | 15.71 | 15.46 | 15.46 | 15.76 | 15.14 | 6.43M |
| September 22, 2025 | 15.69 | 15.74 | 15.74 | 15.77 | 15.49 | 4.89M |
| September 19, 2025 | 15.54 | 15.65 | 15.65 | 15.84 | 15.49 | 4.81M |
| September 18, 2025 | 15.58 | 15.56 | 15.56 | 16.05 | 15.41 | 7.71M |
| September 17, 2025 | 15.55 | 15.56 | 15.56 | 15.67 | 15.42 | 4.09M |
| September 16, 2025 | 15.68 | 15.55 | 15.55 | 15.68 | 15.41 | 4.59M |
| September 15, 2025 | 15.85 | 15.61 | 15.61 | 15.86 | 15.47 | 5.11M |
| September 12, 2025 | 15.7 | 15.84 | 15.84 | 16.18 | 15.64 | 7.45M |
| September 11, 2025 | 15.36 | 15.67 | 15.67 | 15.7 | 15.06 | 5.76M |
| September 10, 2025 | 15.32 | 15.36 | 15.36 | 15.58 | 15.28 | 4.37M |
| September 09, 2025 | 15.7 | 15.32 | 15.32 | 15.72 | 15.25 | 5.87M |
| September 08, 2025 | 15.6 | 15.69 | 15.69 | 15.75 | 15.33 | 7.69M |
| September 05, 2025 | 14.9 | 15.31 | 15.31 | 15.4 | 14.7 | 7.37M |
| September 04, 2025 | 15.37 | 14.88 | 14.88 | 15.6 | 14.68 | 9.95M |
| September 03, 2025 | 16.19 | 15.38 | 15.38 | 16.25 | 15.28 | 10.36M |
| September 02, 2025 | 16.72 | 16.22 | 16.22 | 16.81 | 15.93 | 9.5M |
| September 01, 2025 | 16.97 | 16.69 | 16.69 | 16.97 | 16.58 | 8.76M |
| August 29, 2025 | 17.01 | 16.97 | 16.97 | 17.23 | 16.85 | 8.7M |
| August 28, 2025 | 16.81 | 17.11 | 17.11 | 17.19 | 16.5 | 12.27M |
| August 27, 2025 | 17.1 | 16.69 | 16.69 | 17.25 | 16.68 | 10M |
| August 26, 2025 | 17.28 | 17.19 | 17.19 | 17.42 | 17.13 | 7.83M |
| August 25, 2025 | 17.12 | 17.3 | 17.3 | 17.38 | 16.8 | 14.05M |
| August 22, 2025 | 16.98 | 17.11 | 17.11 | 17.2 | 16.89 | 12.28M |