17.73
+0.23(+1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 17.33 | 17.5 | 17.5 | 17.65 | 17.2 | 1.71M |
| December 23, 2025 | 17.6 | 17.33 | 17.33 | 17.6 | 17.11 | 2.09M |
| December 22, 2025 | 17.67 | 17.51 | 17.51 | 17.89 | 17.49 | 2.14M |
| December 19, 2025 | 17.3 | 17.64 | 17.64 | 17.65 | 17.3 | 2.76M |
| December 18, 2025 | 17.01 | 17.27 | 17.27 | 17.44 | 16.88 | 2.97M |
| December 17, 2025 | 17.57 | 17.15 | 17.15 | 17.58 | 16.72 | 4.25M |
| December 16, 2025 | 18.14 | 17.4 | 17.4 | 18.14 | 17.34 | 3.89M |
| December 15, 2025 | 18.36 | 18.15 | 18.15 | 18.48 | 18.07 | 3.26M |
| December 12, 2025 | 18.2 | 18.4 | 18.4 | 18.75 | 18.04 | 5.28M |
| December 11, 2025 | 18.07 | 18.32 | 18.32 | 19.18 | 17.8 | 7.83M |
| December 10, 2025 | 18.44 | 17.98 | 17.98 | 18.44 | 17.98 | 3.16M |
| December 09, 2025 | 18.67 | 18.42 | 18.42 | 18.81 | 18.39 | 2.32M |
| December 08, 2025 | 18.66 | 18.69 | 18.69 | 18.75 | 18.47 | 2.53M |
| December 05, 2025 | 18.22 | 18.66 | 18.66 | 18.66 | 18.1 | 2.58M |
| December 04, 2025 | 19.25 | 18.21 | 18.21 | 19.25 | 18.2 | 3M |
| December 03, 2025 | 19.04 | 18.72 | 18.72 | 19.24 | 18.61 | 2.74M |
| December 02, 2025 | 19.34 | 19.04 | 19.04 | 19.34 | 18.91 | 2.34M |
| December 01, 2025 | 19.27 | 19.33 | 19.33 | 19.58 | 19.19 | 2.9M |
| November 28, 2025 | 19.25 | 19.28 | 19.28 | 19.5 | 18.86 | 2.75M |
| November 27, 2025 | 18.72 | 19.25 | 19.25 | 19.8 | 18.57 | 6.1M |
| November 26, 2025 | 18.84 | 18.57 | 18.57 | 19.13 | 18.52 | 2.66M |
| November 25, 2025 | 18.75 | 18.77 | 18.77 | 19.19 | 18.63 | 3.08M |
| November 24, 2025 | 18.32 | 18.65 | 18.65 | 18.77 | 18.12 | 3.63M |
| November 21, 2025 | 19.19 | 18.17 | 18.17 | 19.38 | 18.06 | 6.14M |
| November 20, 2025 | 19.76 | 19.31 | 19.31 | 19.81 | 19.16 | 4.22M |
| November 19, 2025 | 20.2 | 19.64 | 19.64 | 20.42 | 19.55 | 5.03M |
| November 18, 2025 | 20.97 | 20.23 | 20.23 | 20.97 | 20.13 | 6.57M |
| November 17, 2025 | 20.8 | 21.03 | 21.03 | 21.25 | 20.32 | 8.78M |
| November 14, 2025 | 20.01 | 20.96 | 20.96 | 21.38 | 20.01 | 10M |
| November 13, 2025 | 20.73 | 20.39 | 20.39 | 20.85 | 20.37 | 6.59M |
| November 12, 2025 | 21.25 | 20.71 | 20.71 | 21.39 | 20.52 | 11.27M |
| November 11, 2025 | 21.06 | 21.24 | 21.24 | 22.88 | 20.88 | 18.29M |
| November 10, 2025 | 19.76 | 20.64 | 20.64 | 20.79 | 19.63 | 10.55M |
| November 07, 2025 | 20.01 | 19.66 | 19.66 | 20.2 | 19.58 | 4.85M |
| November 06, 2025 | 20.58 | 20 | 20 | 20.77 | 19.95 | 8.68M |
| November 05, 2025 | 19.79 | 20.77 | 20.77 | 20.88 | 19.65 | 12.04M |
| November 04, 2025 | 19.83 | 19.9 | 19.9 | 20.06 | 19.72 | 5.07M |
| November 03, 2025 | 19.15 | 19.89 | 19.89 | 20.1 | 19.09 | 8.44M |
| October 31, 2025 | 18.61 | 18.84 | 18.84 | 18.96 | 18.56 | 2.64M |
| October 30, 2025 | 19.02 | 18.61 | 18.61 | 19.04 | 18.6 | 3.27M |
| October 29, 2025 | 19.3 | 19.02 | 19.02 | 19.3 | 18.93 | 3.32M |
| October 28, 2025 | 19.31 | 19.22 | 19.22 | 19.56 | 19.18 | 2.77M |
| October 27, 2025 | 19.62 | 19.37 | 19.37 | 19.64 | 19.24 | 3.21M |
| October 24, 2025 | 19.65 | 19.52 | 19.52 | 19.86 | 19.51 | 2.98M |
| October 23, 2025 | 19.61 | 19.63 | 19.63 | 19.67 | 19.32 | 3.94M |
| October 22, 2025 | 19.8 | 19.91 | 19.91 | 20.07 | 19.7 | 2.77M |
| October 21, 2025 | 19.93 | 19.9 | 19.9 | 19.94 | 19.67 | 2.92M |
| October 20, 2025 | 19.43 | 19.82 | 19.82 | 19.83 | 19.43 | 3.84M |
| October 17, 2025 | 20.1 | 19.25 | 19.25 | 20.14 | 19.2 | 4.68M |
| October 16, 2025 | 20.57 | 20.15 | 20.15 | 20.68 | 20.1 | 4.38M |
| October 15, 2025 | 20.3 | 20.69 | 20.69 | 20.83 | 20.08 | 6.53M |
| October 14, 2025 | 20.52 | 20.5 | 20.5 | 20.88 | 20.21 | 6.73M |
| October 13, 2025 | 20 | 20.8 | 20.8 | 20.8 | 19.69 | 8.12M |
| October 10, 2025 | 19.51 | 20.77 | 20.77 | 20.86 | 19.2 | 11.97M |
| October 09, 2025 | 19.25 | 19.46 | 19.46 | 19.52 | 19.13 | 3.67M |
| September 30, 2025 | 19.1 | 19.08 | 19.08 | 19.25 | 19 | 2.24M |
| September 29, 2025 | 19.08 | 19.08 | 19.08 | 19.21 | 18.51 | 3.2M |
| September 26, 2025 | 19.03 | 18.98 | 18.98 | 19.3 | 18.81 | 3.09M |
| September 25, 2025 | 19.44 | 19.02 | 19.02 | 19.66 | 19.02 | 4.25M |
| September 24, 2025 | 19.08 | 19.32 | 19.32 | 19.45 | 19.01 | 2.45M |