17.15
-0.44(-2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 17.63 | 17.15 | 17.15 | 17.63 | 16.95 | 9.65M |
| December 04, 2025 | 17.25 | 17.59 | 17.59 | 17.96 | 17.25 | 10.83M |
| December 03, 2025 | 17.37 | 17.91 | 17.91 | 19.14 | 17.13 | 15.27M |
| December 02, 2025 | 17.43 | 17.4 | 17.4 | 17.49 | 17 | 2.77M |
| December 01, 2025 | 17.85 | 17.43 | 17.43 | 17.89 | 17.35 | 2.8M |
| November 28, 2025 | 17.25 | 17.86 | 17.86 | 17.86 | 17.07 | 4.01M |
| November 27, 2025 | 17.18 | 17.18 | 17.18 | 17.28 | 16.96 | 2.69M |
| November 26, 2025 | 17.28 | 17.19 | 17.19 | 17.62 | 17 | 3.26M |
| November 25, 2025 | 17.25 | 17.36 | 17.36 | 17.49 | 17 | 2.75M |
| November 24, 2025 | 16.91 | 17.13 | 17.13 | 17.2 | 16.69 | 3.86M |
| November 21, 2025 | 17.78 | 16.74 | 16.74 | 17.82 | 16.69 | 4.66M |
| November 20, 2025 | 18.11 | 17.76 | 17.76 | 18.37 | 17.68 | 3.9M |
| November 19, 2025 | 18.17 | 18.05 | 18.05 | 18.44 | 17.75 | 6.41M |
| November 18, 2025 | 19.08 | 18.16 | 18.16 | 19.26 | 18.05 | 8.84M |
| November 17, 2025 | 18.47 | 18.6 | 18.6 | 18.9 | 18.13 | 8.98M |
| November 14, 2025 | 17.2 | 18.47 | 18.47 | 18.52 | 17.2 | 5.91M |
| November 13, 2025 | 17.2 | 18.08 | 18.08 | 18.2 | 17.2 | 5.28M |
| November 12, 2025 | 17.76 | 17.91 | 17.91 | 18.35 | 17.61 | 6.87M |
| November 11, 2025 | 17.54 | 17.75 | 17.75 | 17.77 | 17.41 | 3.74M |
| November 10, 2025 | 17.4 | 17.47 | 17.47 | 17.47 | 17.24 | 2.96M |
| November 07, 2025 | 17.2 | 17.34 | 17.34 | 17.38 | 17.04 | 3.31M |
| November 06, 2025 | 17.01 | 17.17 | 17.17 | 17.23 | 16.87 | 3.01M |
| November 05, 2025 | 16.71 | 16.99 | 16.99 | 17.03 | 16.62 | 3.01M |
| November 04, 2025 | 16.75 | 16.77 | 16.77 | 16.88 | 16.63 | 2.13M |
| November 03, 2025 | 16.68 | 16.82 | 16.82 | 16.88 | 16.56 | 3M |
| October 31, 2025 | 16.46 | 16.62 | 16.62 | 16.7 | 16.46 | 3.55M |
| October 30, 2025 | 16.55 | 16.52 | 16.52 | 16.66 | 16.31 | 3.78M |
| October 29, 2025 | 17 | 16.55 | 16.55 | 17.1 | 16.4 | 7.08M |
| October 28, 2025 | 17.39 | 17.51 | 17.51 | 17.64 | 17.12 | 2.98M |
| October 27, 2025 | 17.6 | 17.47 | 17.47 | 17.64 | 17.3 | 4.33M |
| October 24, 2025 | 17.17 | 17.55 | 17.55 | 17.59 | 17.06 | 7.88M |
| October 23, 2025 | 16.65 | 17.3 | 17.3 | 17.56 | 16.62 | 8.3M |
| October 22, 2025 | 16.64 | 16.75 | 16.75 | 16.94 | 16.58 | 4.31M |
| October 21, 2025 | 16.57 | 16.71 | 16.71 | 16.73 | 16.3 | 5.38M |
| October 20, 2025 | 16.4 | 16.46 | 16.46 | 16.55 | 16.12 | 9.64M |
| October 17, 2025 | 16.56 | 16.41 | 16.41 | 18.22 | 16.27 | 12.1M |
| October 16, 2025 | 16.81 | 16.56 | 16.56 | 16.97 | 16.53 | 2.25M |
| October 15, 2025 | 16.73 | 16.82 | 16.82 | 16.89 | 16.52 | 3.31M |
| October 14, 2025 | 16.39 | 16.78 | 16.78 | 16.85 | 16.18 | 5.07M |
| October 13, 2025 | 15.88 | 16.27 | 16.27 | 16.28 | 15.5 | 2.83M |
| October 10, 2025 | 15.9 | 16.16 | 16.16 | 16.2 | 15.84 | 2.52M |
| October 09, 2025 | 16.13 | 15.93 | 15.93 | 16.17 | 15.88 | 2.22M |
| September 30, 2025 | 16.05 | 16.12 | 16.12 | 16.3 | 16.05 | 1.86M |
| September 29, 2025 | 16.03 | 16.08 | 16.08 | 16.18 | 15.59 | 2.26M |
| September 26, 2025 | 15.8 | 15.94 | 15.94 | 16.18 | 15.73 | 1.98M |
| September 25, 2025 | 16.08 | 15.88 | 15.88 | 16.2 | 15.82 | 1.9M |
| September 24, 2025 | 15.65 | 15.99 | 15.99 | 16.01 | 15.57 | 1.79M |
| September 23, 2025 | 15.92 | 15.73 | 15.73 | 15.94 | 15.27 | 3.06M |
| September 22, 2025 | 16.11 | 15.92 | 15.92 | 16.13 | 15.8 | 1.9M |
| September 19, 2025 | 16.31 | 16.09 | 16.09 | 16.31 | 15.96 | 2.16M |
| September 18, 2025 | 16.69 | 16.16 | 16.16 | 16.72 | 16.07 | 3.32M |
| September 17, 2025 | 16.88 | 16.63 | 16.63 | 16.89 | 16.61 | 2.81M |
| September 16, 2025 | 16.7 | 16.88 | 16.88 | 16.98 | 16.68 | 2.32M |
| September 15, 2025 | 16.78 | 16.68 | 16.68 | 16.91 | 16.65 | 1.77M |
| September 12, 2025 | 17.09 | 16.81 | 16.81 | 17.09 | 16.79 | 1.87M |
| September 11, 2025 | 16.9 | 16.99 | 16.99 | 17.01 | 16.66 | 2.28M |
| September 10, 2025 | 16.92 | 16.91 | 16.91 | 17.03 | 16.73 | 1.82M |
| September 09, 2025 | 16.89 | 16.89 | 16.89 | 17.08 | 16.76 | 2.61M |
| September 08, 2025 | 16.6 | 16.92 | 16.92 | 16.92 | 16.6 | 2.83M |
| September 05, 2025 | 16.64 | 16.59 | 16.59 | 16.68 | 16.23 | 3.11M |