17.45
+0.33(+1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.6 | 17.45 | 17.45 | 17.89 | 16.45 | 8.49M |
| December 03, 2025 | 16.6 | 17.12 | 17.12 | 18.48 | 16.6 | 8.25M |
| December 02, 2025 | 16.85 | 16.8 | 16.8 | 16.88 | 16.52 | 2.27M |
| December 01, 2025 | 17.01 | 16.85 | 16.85 | 17.1 | 16.71 | 3.22M |
| November 28, 2025 | 16.6 | 17 | 17 | 17.13 | 16.5 | 3.32M |
| November 27, 2025 | 16.34 | 16.65 | 16.65 | 16.72 | 16.32 | 2.38M |
| November 26, 2025 | 16.56 | 16.39 | 16.39 | 16.82 | 16.32 | 2.6M |
| November 25, 2025 | 16.37 | 16.57 | 16.57 | 16.63 | 16.3 | 2.34M |
| November 24, 2025 | 16.48 | 16.3 | 16.3 | 16.59 | 16.05 | 3.47M |
| November 21, 2025 | 16.55 | 16.43 | 16.43 | 16.88 | 15.59 | 8.23M |
| November 20, 2025 | 17.28 | 16.65 | 16.65 | 17.37 | 16.55 | 4.54M |
| November 19, 2025 | 17.76 | 17.19 | 17.19 | 17.86 | 17.11 | 5M |
| November 18, 2025 | 18.02 | 17.83 | 17.83 | 18.26 | 17.65 | 5.36M |
| November 17, 2025 | 18.49 | 18.02 | 18.02 | 18.8 | 18 | 7.23M |
| November 14, 2025 | 17.6 | 18.5 | 18.5 | 18.58 | 17.6 | 8.87M |
| November 13, 2025 | 18.01 | 18.21 | 18.21 | 18.55 | 17.88 | 9.54M |
| November 12, 2025 | 17.6 | 18.09 | 18.09 | 18.42 | 17.6 | 9.31M |
| November 11, 2025 | 17.78 | 17.91 | 17.91 | 18.08 | 17.38 | 7.27M |
| November 10, 2025 | 17.6 | 17.68 | 17.68 | 18.15 | 17.5 | 8.1M |
| November 07, 2025 | 17.6 | 17.59 | 17.59 | 17.93 | 17.26 | 9.02M |
| November 06, 2025 | 17.09 | 17.62 | 17.62 | 18.28 | 16.92 | 15.66M |
| November 05, 2025 | 16.77 | 16.92 | 16.92 | 17.05 | 16.77 | 9.57M |
| November 04, 2025 | 17.3 | 17.14 | 17.14 | 17.45 | 16.8 | 16.47M |
| November 03, 2025 | 20.9 | 18.16 | 18.16 | 21.5 | 18.14 | 28.71M |
| October 31, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 5.64M |
| October 30, 2025 | 16.62 | 18.33 | 18.33 | 18.33 | 16.43 | 10.92M |
| October 29, 2025 | 16.65 | 16.66 | 16.66 | 16.75 | 16.3 | 2.81M |
| October 28, 2025 | 16.46 | 16.65 | 16.65 | 16.9 | 16.41 | 3.16M |
| October 27, 2025 | 16.58 | 16.62 | 16.62 | 16.93 | 16.48 | 3.15M |
| October 24, 2025 | 16.5 | 16.58 | 16.58 | 16.7 | 16.38 | 2.73M |
| October 23, 2025 | 16.43 | 16.47 | 16.47 | 16.52 | 16.18 | 1.8M |
| October 22, 2025 | 16.57 | 16.55 | 16.55 | 16.88 | 16.5 | 2.4M |
| October 21, 2025 | 16.49 | 16.57 | 16.57 | 16.66 | 16.48 | 1.97M |
| October 20, 2025 | 16.23 | 16.48 | 16.48 | 16.68 | 16.22 | 2.72M |
| October 17, 2025 | 16.41 | 16.09 | 16.09 | 16.44 | 16.08 | 2.23M |
| October 16, 2025 | 17 | 16.33 | 16.33 | 17 | 16.2 | 2.98M |
| October 15, 2025 | 16.67 | 16.84 | 16.84 | 17.02 | 16.48 | 3.68M |
| October 14, 2025 | 16.95 | 16.46 | 16.46 | 17.24 | 16.41 | 3.29M |
| October 13, 2025 | 16.32 | 16.86 | 16.86 | 16.94 | 16.06 | 3.45M |
| October 10, 2025 | 17.42 | 17.1 | 17.1 | 17.45 | 17.01 | 3.59M |
| October 09, 2025 | 17.6 | 17.37 | 17.37 | 17.79 | 17.28 | 4.1M |
| September 30, 2025 | 17.89 | 17.4 | 17.4 | 17.95 | 17.33 | 5.35M |
| September 29, 2025 | 17.81 | 17.78 | 17.78 | 17.96 | 17.46 | 5.33M |
| September 26, 2025 | 17.71 | 17.81 | 17.81 | 18.28 | 17.58 | 8.13M |
| September 25, 2025 | 18.18 | 17.64 | 17.64 | 18.18 | 17.5 | 8.96M |
| September 24, 2025 | 17.1 | 18.19 | 18.19 | 18.19 | 16.44 | 7.96M |
| September 23, 2025 | 17.1 | 16.54 | 16.54 | 17.1 | 16.02 | 4.08M |
| September 22, 2025 | 16.66 | 16.73 | 16.73 | 16.8 | 16.43 | 3.6M |
| September 19, 2025 | 18.38 | 16.71 | 16.71 | 18.38 | 16.68 | 4.38M |
| September 18, 2025 | 17.52 | 17.1 | 17.1 | 17.65 | 16.88 | 7.19M |
| September 17, 2025 | 17.64 | 17.65 | 17.65 | 18 | 17.56 | 7.75M |
| September 16, 2025 | 17.51 | 17.74 | 17.74 | 17.78 | 17.4 | 6.9M |
| September 15, 2025 | 17.54 | 17.56 | 17.56 | 17.87 | 17.47 | 7.97M |
| September 12, 2025 | 18.38 | 17.76 | 17.76 | 18.38 | 17.58 | 10.79M |
| September 11, 2025 | 18.85 | 18.24 | 18.24 | 18.88 | 17.67 | 16.54M |
| September 10, 2025 | 21.5 | 19.33 | 19.33 | 21.5 | 18.3 | 25.15M |
| September 09, 2025 | 18.5 | 20.24 | 20.24 | 20.24 | 18.5 | 5.83M |
| September 08, 2025 | 18.14 | 18.4 | 18.4 | 18.4 | 18.08 | 12.37M |
| September 05, 2025 | 15.91 | 16.73 | 16.73 | 17.18 | 15.5 | 8.62M |
| September 04, 2025 | 15.35 | 15.9 | 15.9 | 16.45 | 15.3 | 7.09M |