17.67
-0.18(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 17.85 | 17.67 | 17.67 | 17.9 | 17.5 | 33.86M |
| December 25, 2025 | 17.35 | 17.85 | 17.85 | 17.96 | 17.29 | 48.41M |
| December 24, 2025 | 17.15 | 17.25 | 17.25 | 17.35 | 17.12 | 14.92M |
| December 23, 2025 | 17.36 | 17.17 | 17.17 | 17.36 | 17.11 | 16.38M |
| December 22, 2025 | 17.2 | 17.39 | 17.39 | 17.57 | 17.2 | 23.53M |
| December 19, 2025 | 16.8 | 17.05 | 17.05 | 17.08 | 16.8 | 15.6M |
| December 18, 2025 | 16.9 | 16.8 | 16.8 | 17.11 | 16.8 | 13.66M |
| December 17, 2025 | 16.79 | 17 | 17 | 17.13 | 16.6 | 19.7M |
| December 16, 2025 | 16.97 | 16.84 | 16.84 | 16.98 | 16.69 | 18.57M |
| December 15, 2025 | 17.28 | 16.98 | 16.98 | 17.28 | 16.96 | 18.24M |
| December 12, 2025 | 17.24 | 17.36 | 17.36 | 17.45 | 17.1 | 22.1M |
| December 11, 2025 | 17.68 | 17.24 | 17.24 | 17.69 | 17.24 | 24.12M |
| December 10, 2025 | 17.52 | 17.71 | 17.71 | 17.96 | 17.32 | 25.96M |
| December 09, 2025 | 18 | 17.61 | 17.61 | 18 | 17.56 | 31.8M |
| December 08, 2025 | 17.55 | 18.04 | 18.04 | 18.36 | 17.45 | 52.52M |
| December 05, 2025 | 17.26 | 17.54 | 17.54 | 17.6 | 17.14 | 35.7M |
| December 04, 2025 | 16.98 | 17.57 | 17.57 | 17.85 | 16.98 | 63.31M |
| December 03, 2025 | 16.98 | 16.72 | 16.72 | 17.09 | 16.68 | 14.92M |
| December 02, 2025 | 17.29 | 16.97 | 16.97 | 17.3 | 16.96 | 16.24M |
| December 01, 2025 | 17.01 | 17.3 | 17.3 | 17.34 | 17.01 | 18.52M |
| November 28, 2025 | 16.98 | 17.09 | 17.09 | 17.12 | 16.85 | 12.69M |
| November 27, 2025 | 17.08 | 16.97 | 16.97 | 17.21 | 16.96 | 14.65M |
| November 26, 2025 | 17.08 | 17.06 | 17.06 | 17.23 | 17.02 | 15.39M |
| November 25, 2025 | 17.17 | 17.14 | 17.14 | 17.3 | 17.08 | 20.76M |
| November 24, 2025 | 16.88 | 17.07 | 17.07 | 17.18 | 16.74 | 20.16M |
| November 21, 2025 | 17.18 | 16.86 | 16.86 | 17.27 | 16.42 | 37.57M |
| November 20, 2025 | 17.39 | 17.1 | 17.1 | 17.45 | 17.1 | 16.15M |
| November 19, 2025 | 17.58 | 17.3 | 17.3 | 17.65 | 17.22 | 18.88M |
| November 18, 2025 | 17.68 | 17.56 | 17.56 | 17.72 | 17.5 | 15.54M |
| November 17, 2025 | 17.79 | 17.75 | 17.75 | 17.87 | 17.35 | 20.35M |
| November 14, 2025 | 18.38 | 17.53 | 17.53 | 18.38 | 17.51 | 21.62M |
| November 13, 2025 | 17.85 | 17.91 | 17.91 | 17.93 | 17.74 | 18.26M |
| November 12, 2025 | 18.18 | 17.8 | 17.8 | 18.22 | 17.64 | 26.02M |
| November 11, 2025 | 18.43 | 18.14 | 18.14 | 18.54 | 18.06 | 23.82M |
| November 10, 2025 | 18.11 | 18.32 | 18.32 | 18.43 | 18.11 | 21.18M |
| November 07, 2025 | 18.38 | 18.1 | 18.1 | 18.38 | 18.1 | 21.12M |
| November 06, 2025 | 18.26 | 18.39 | 18.39 | 18.55 | 18.17 | 26.16M |
| November 05, 2025 | 18 | 18.14 | 18.14 | 18.27 | 17.98 | 20.13M |
| November 04, 2025 | 18.6 | 18.23 | 18.23 | 18.6 | 18.12 | 29M |
| November 03, 2025 | 18.55 | 18.69 | 18.69 | 18.7 | 18.33 | 29.43M |
| October 31, 2025 | 18.27 | 18.44 | 18.44 | 18.65 | 18.21 | 32.13M |
| October 30, 2025 | 18.57 | 18.28 | 18.28 | 18.68 | 18.28 | 25.79M |
| October 29, 2025 | 18.5 | 18.6 | 18.6 | 18.6 | 18.35 | 25.9M |
| October 28, 2025 | 18.5 | 18.39 | 18.39 | 18.57 | 18.32 | 24.67M |
| October 27, 2025 | 18.56 | 18.59 | 18.59 | 18.75 | 18.33 | 35.9M |
| October 24, 2025 | 18.37 | 18.67 | 18.67 | 18.78 | 18.33 | 38.71M |
| October 23, 2025 | 18.18 | 18.27 | 18.27 | 18.27 | 17.85 | 23.55M |
| October 22, 2025 | 18.14 | 18.23 | 18.23 | 18.47 | 17.96 | 26.17M |
| October 21, 2025 | 18.17 | 18.2 | 18.2 | 18.25 | 17.96 | 23.7M |
| October 20, 2025 | 18 | 18.07 | 18.07 | 18.24 | 17.92 | 25.51M |
| October 17, 2025 | 18.4 | 17.78 | 17.78 | 18.5 | 17.72 | 38.34M |
| October 16, 2025 | 18.75 | 18.44 | 18.44 | 18.76 | 18.37 | 39.84M |
| October 15, 2025 | 18.73 | 19.01 | 19.01 | 19.09 | 18.46 | 47.31M |
| October 14, 2025 | 19.8 | 18.68 | 18.68 | 19.96 | 18.57 | 72.64M |
| October 13, 2025 | 19.19 | 19.72 | 19.72 | 19.8 | 18.54 | 61.04M |
| October 10, 2025 | 20.38 | 19.74 | 19.74 | 20.51 | 19.62 | 59.68M |
| October 09, 2025 | 19.53 | 20.5 | 20.5 | 20.86 | 19.38 | 87.66M |
| September 30, 2025 | 19.5 | 19.5 | 19.5 | 20 | 19.5 | 37.31M |
| September 29, 2025 | 19.4 | 19.53 | 19.53 | 19.6 | 19.07 | 42.62M |
| September 26, 2025 | 19.86 | 19.32 | 19.32 | 19.91 | 19.31 | 42.91M |