17.43
+0.81(+4.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 16.13 | 16.62 | 16.62 | 16.66 | 15.55 | 6.33M |
| December 23, 2025 | 15.89 | 15.78 | 15.78 | 16.81 | 15.76 | 8.69M |
| December 22, 2025 | 15.25 | 15.63 | 15.63 | 15.68 | 15.25 | 5.85M |
| December 19, 2025 | 14.99 | 15.18 | 15.18 | 15.28 | 14.91 | 3.63M |
| December 18, 2025 | 15.08 | 14.97 | 14.97 | 15.33 | 14.82 | 3.37M |
| December 17, 2025 | 14.81 | 15.02 | 15.02 | 15.08 | 14.43 | 4.37M |
| December 16, 2025 | 15.06 | 14.7 | 14.7 | 15.2 | 14.7 | 4.05M |
| December 15, 2025 | 14.75 | 14.99 | 14.99 | 15.49 | 14.71 | 6.46M |
| December 12, 2025 | 14.32 | 14.82 | 14.82 | 14.99 | 14.24 | 5.16M |
| December 11, 2025 | 14.39 | 14.34 | 14.34 | 14.55 | 14.25 | 3.37M |
| December 10, 2025 | 13.85 | 14.37 | 14.37 | 14.39 | 13.81 | 5.02M |
| December 09, 2025 | 13.88 | 13.9 | 13.9 | 13.97 | 13.75 | 1.87M |
| December 08, 2025 | 13.95 | 13.9 | 13.9 | 14.12 | 13.83 | 2.68M |
| December 05, 2025 | 14.05 | 13.9 | 13.9 | 14.15 | 13.83 | 2.68M |
| December 04, 2025 | 13.6 | 13.99 | 13.99 | 13.99 | 13.6 | 4.19M |
| December 03, 2025 | 13.7 | 13.84 | 13.84 | 14.03 | 13.44 | 6.25M |
| December 02, 2025 | 13.6 | 13.61 | 13.61 | 13.8 | 13.33 | 5.02M |
| December 01, 2025 | 13.65 | 13.48 | 13.48 | 13.9 | 13.39 | 4.52M |
| November 28, 2025 | 14 | 13.69 | 13.69 | 14.05 | 13.6 | 3.64M |
| November 27, 2025 | 14.2 | 13.93 | 13.93 | 14.26 | 13.81 | 2.53M |
| November 26, 2025 | 14.26 | 13.94 | 13.94 | 14.3 | 13.85 | 6.01M |
| November 25, 2025 | 14.52 | 14.33 | 14.33 | 14.65 | 14.25 | 4.86M |
| November 24, 2025 | 14.2 | 14.52 | 14.52 | 14.67 | 14.14 | 4.34M |
| November 21, 2025 | 14.61 | 14.13 | 14.13 | 14.88 | 14.09 | 11.78M |
| November 20, 2025 | 14.97 | 15.42 | 15.42 | 15.67 | 14.26 | 18.73M |
| November 19, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0 |
| November 18, 2025 | 14.4 | 14.83 | 14.83 | 15 | 14 | 9.39M |
| November 17, 2025 | 14.2 | 14.59 | 14.59 | 14.76 | 13.8 | 5.89M |
| November 14, 2025 | 14.3 | 14.16 | 14.16 | 14.7 | 14.1 | 5.89M |
| November 13, 2025 | 14.4 | 14.58 | 14.58 | 14.7 | 14.3 | 2.77M |
| November 12, 2025 | 14.89 | 14.48 | 14.48 | 14.89 | 14.28 | 4.06M |
| November 11, 2025 | 14.55 | 14.73 | 14.73 | 14.98 | 14.5 | 7.9M |
| November 10, 2025 | 14.45 | 14.5 | 14.5 | 14.6 | 14.04 | 3.63M |
| November 07, 2025 | 14.4 | 14.44 | 14.44 | 14.7 | 14.2 | 4.16M |
| November 06, 2025 | 14.16 | 14.27 | 14.27 | 14.4 | 14 | 3.28M |
| November 05, 2025 | 13.6 | 14.3 | 14.3 | 14.35 | 13.6 | 4.32M |
| November 04, 2025 | 14.55 | 13.99 | 13.99 | 15.44 | 13.99 | 9.46M |
| November 03, 2025 | 13.61 | 13.99 | 13.99 | 14 | 13.6 | 4.22M |
| October 31, 2025 | 13.21 | 13.6 | 13.6 | 13.62 | 13.12 | 3.97M |
| October 30, 2025 | 13.43 | 13.15 | 13.15 | 13.49 | 13.08 | 2.94M |
| October 29, 2025 | 13.45 | 13.35 | 13.35 | 13.7 | 13.21 | 4.2M |
| October 28, 2025 | 13.29 | 13.53 | 13.53 | 13.68 | 13.06 | 5.33M |
| October 27, 2025 | 13 | 12.97 | 12.97 | 13.15 | 12.91 | 2.37M |
| October 24, 2025 | 13.24 | 13.05 | 13.05 | 13.24 | 12.84 | 2.44M |
| October 23, 2025 | 13.19 | 12.84 | 12.84 | 13.29 | 12.47 | 4.35M |
| October 22, 2025 | 13.51 | 13.49 | 13.49 | 13.82 | 13.35 | 2.06M |
| October 21, 2025 | 13.5 | 13.52 | 13.52 | 13.98 | 13.49 | 3.52M |
| October 20, 2025 | 13.85 | 13.78 | 13.78 | 14.24 | 13.75 | 4.4M |
| October 17, 2025 | 13.3 | 13.8 | 13.8 | 14.01 | 13.06 | 5.74M |
| October 16, 2025 | 12.94 | 13.18 | 13.18 | 13.25 | 12.85 | 2.7M |
| October 15, 2025 | 12.69 | 12.98 | 12.98 | 12.98 | 12.4 | 2.65M |
| October 14, 2025 | 12.6 | 12.69 | 12.69 | 12.98 | 12.5 | 2.16M |
| October 13, 2025 | 12.5 | 12.57 | 12.57 | 12.95 | 12.5 | 3.35M |
| October 10, 2025 | 13.24 | 13.13 | 13.13 | 13.3 | 12.93 | 1.97M |
| October 09, 2025 | 13.14 | 13.11 | 13.11 | 13.51 | 13.05 | 4.05M |
| September 30, 2025 | 12.32 | 13.02 | 13.02 | 13.11 | 12.31 | 4.95M |
| September 29, 2025 | 12.31 | 12.32 | 12.32 | 12.55 | 12.12 | 3.49M |
| September 26, 2025 | 12.21 | 12.53 | 12.53 | 12.8 | 11.56 | 7.55M |
| September 25, 2025 | 12.92 | 12.19 | 12.19 | 12.97 | 12.1 | 5.4M |
| September 24, 2025 | 13.56 | 12.78 | 12.78 | 13.7 | 12.69 | 7.33M |