17.44
+0.38(+2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17.06 | 17.44 | 17.44 | 17.49 | 17 | 14.11M |
| December 24, 2025 | 16.66 | 17.06 | 17.06 | 17.07 | 16.65 | 9.16M |
| December 23, 2025 | 17.02 | 16.7 | 16.7 | 17.04 | 16.64 | 9.91M |
| December 22, 2025 | 16.95 | 16.98 | 16.98 | 17.15 | 16.93 | 8.89M |
| December 19, 2025 | 16.84 | 16.94 | 16.94 | 17.1 | 16.79 | 9.93M |
| December 18, 2025 | 16.45 | 16.83 | 16.83 | 17.02 | 16.42 | 11.26M |
| December 17, 2025 | 16.64 | 16.64 | 16.64 | 16.75 | 16.18 | 12.57M |
| December 16, 2025 | 16.91 | 16.62 | 16.62 | 17.11 | 16.52 | 9.47M |
| December 15, 2025 | 16.7 | 16.89 | 16.89 | 17.07 | 16.49 | 11.24M |
| December 12, 2025 | 16.66 | 16.82 | 16.82 | 16.9 | 16.6 | 11.54M |
| December 11, 2025 | 17.08 | 16.64 | 16.64 | 17.1 | 16.64 | 11.78M |
| December 10, 2025 | 16.96 | 17.01 | 17.01 | 17.03 | 16.78 | 11.5M |
| December 09, 2025 | 17.3 | 16.99 | 16.99 | 17.5 | 16.98 | 16.12M |
| December 08, 2025 | 17.69 | 17.43 | 17.43 | 17.8 | 17.39 | 18.45M |
| December 05, 2025 | 17.32 | 17.61 | 17.61 | 17.62 | 16.96 | 15.66M |
| December 04, 2025 | 18.51 | 17.39 | 17.39 | 18.51 | 17.26 | 14.17M |
| December 03, 2025 | 18.04 | 17.42 | 17.42 | 18.09 | 17.3 | 25.71M |
| December 02, 2025 | 18.35 | 18.13 | 18.13 | 18.44 | 17.81 | 21.33M |
| December 01, 2025 | 18.57 | 18.28 | 18.28 | 18.61 | 18.11 | 24.67M |
| November 28, 2025 | 18.51 | 18.57 | 18.57 | 18.78 | 18.25 | 26.04M |
| November 27, 2025 | 18.7 | 18.69 | 18.69 | 19.21 | 18.45 | 33.3M |
| November 26, 2025 | 19.45 | 18.9 | 18.9 | 19.86 | 18.81 | 48.8M |
| November 25, 2025 | 19.5 | 19.69 | 19.69 | 20.2 | 19.39 | 61.49M |
| November 24, 2025 | 18.8 | 19.92 | 19.92 | 20.38 | 18.43 | 71.19M |
| November 21, 2025 | 18.11 | 18.52 | 18.52 | 19.2 | 18.1 | 48.61M |
| November 20, 2025 | 19.19 | 18.48 | 18.48 | 19.27 | 18.35 | 43.04M |
| November 19, 2025 | 18.28 | 19.01 | 19.01 | 19.8 | 18.09 | 66.13M |
| November 18, 2025 | 17.5 | 17.74 | 17.74 | 17.78 | 17.39 | 16.27M |
| November 17, 2025 | 17.37 | 17.63 | 17.63 | 17.74 | 17.18 | 15.26M |
| November 14, 2025 | 17.37 | 17.32 | 17.32 | 17.65 | 17.31 | 11.23M |
| November 13, 2025 | 17.23 | 17.49 | 17.49 | 17.52 | 17.12 | 11.48M |
| November 12, 2025 | 17.11 | 17.3 | 17.3 | 17.35 | 16.94 | 9.64M |
| November 11, 2025 | 17.28 | 17.16 | 17.16 | 17.32 | 17.11 | 7.69M |
| November 10, 2025 | 16.95 | 17.23 | 17.23 | 17.33 | 16.92 | 9.63M |
| November 07, 2025 | 17.1 | 16.85 | 16.85 | 17.14 | 16.85 | 9.05M |
| November 06, 2025 | 17.29 | 17.18 | 17.18 | 17.33 | 16.98 | 8.39M |
| November 05, 2025 | 17.19 | 17.28 | 17.28 | 17.38 | 17.06 | 10.59M |
| November 04, 2025 | 17.41 | 17.35 | 17.35 | 17.43 | 17.18 | 11.54M |
| November 03, 2025 | 17.39 | 17.52 | 17.52 | 17.6 | 17.3 | 13.09M |
| October 31, 2025 | 16.98 | 17.36 | 17.36 | 17.53 | 16.97 | 17.42M |
| October 30, 2025 | 17.09 | 16.96 | 16.96 | 17.26 | 16.82 | 10.4M |
| October 29, 2025 | 17.12 | 17.09 | 17.09 | 17.13 | 16.9 | 9.35M |
| October 28, 2025 | 17 | 17.13 | 17.13 | 17.35 | 16.85 | 14.04M |
| October 27, 2025 | 16.95 | 17.06 | 17.06 | 17.1 | 16.76 | 11.73M |
| October 24, 2025 | 16.6 | 16.97 | 16.97 | 17.07 | 16.51 | 11.28M |
| October 23, 2025 | 16.38 | 16.56 | 16.56 | 16.63 | 16.09 | 8.15M |
| October 22, 2025 | 16.56 | 16.41 | 16.41 | 16.67 | 16.36 | 6.8M |
| October 21, 2025 | 16.22 | 16.57 | 16.57 | 16.75 | 16.2 | 9.86M |
| October 20, 2025 | 16.33 | 16.17 | 16.17 | 16.49 | 16.11 | 8.79M |
| October 17, 2025 | 16.71 | 16.12 | 16.12 | 16.75 | 16.11 | 11.8M |
| October 16, 2025 | 17.14 | 16.75 | 16.75 | 17.15 | 16.7 | 10.29M |
| October 15, 2025 | 16.85 | 17.13 | 17.13 | 17.4 | 16.69 | 15.22M |
| October 14, 2025 | 17.17 | 16.95 | 16.95 | 17.46 | 16.85 | 15.14M |
| October 13, 2025 | 16.73 | 17.25 | 17.25 | 17.6 | 16.58 | 18.74M |
| October 10, 2025 | 17.36 | 17.14 | 17.14 | 17.45 | 17.08 | 12.64M |
| October 09, 2025 | 17.19 | 17.47 | 17.47 | 17.64 | 16.95 | 18.8M |
| September 30, 2025 | 16.88 | 17.08 | 17.08 | 17.16 | 16.81 | 10.7M |
| September 29, 2025 | 16.67 | 16.83 | 16.83 | 17.09 | 16.46 | 11.34M |
| September 26, 2025 | 17 | 16.55 | 16.55 | 17 | 16.55 | 11.96M |
| September 25, 2025 | 17.17 | 17.06 | 17.06 | 17.29 | 17.01 | 14.67M |