17.22
+0.7(+4.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 16.52 | 17.22 | 17.22 | 17.85 | 16.4 | 25.25M |
| December 25, 2025 | 16.49 | 16.52 | 16.52 | 16.59 | 16.4 | 9.24M |
| December 24, 2025 | 16.06 | 16.5 | 16.5 | 16.9 | 16.01 | 17.03M |
| December 23, 2025 | 16.35 | 16 | 16 | 16.38 | 16 | 8.68M |
| December 22, 2025 | 16.35 | 16.33 | 16.33 | 16.47 | 16.22 | 7.88M |
| December 19, 2025 | 16.2 | 16.23 | 16.23 | 16.4 | 16.2 | 8.5M |
| December 18, 2025 | 16.01 | 16.2 | 16.2 | 16.36 | 15.99 | 8.97M |
| December 17, 2025 | 15.89 | 16.14 | 16.14 | 16.23 | 15.67 | 12.67M |
| December 16, 2025 | 16.2 | 15.97 | 15.97 | 16.25 | 15.8 | 11.38M |
| December 15, 2025 | 16.65 | 16.2 | 16.2 | 16.65 | 16.02 | 15.69M |
| December 12, 2025 | 17.03 | 16.65 | 16.65 | 17.17 | 16.6 | 25.46M |
| December 11, 2025 | 17.5 | 17.03 | 17.03 | 17.5 | 17 | 10.53M |
| December 10, 2025 | 17.52 | 17.4 | 17.4 | 17.63 | 17.26 | 7.95M |
| December 09, 2025 | 18.05 | 17.58 | 17.58 | 18.11 | 17.58 | 9.93M |
| December 08, 2025 | 17.9 | 18.11 | 18.11 | 18.55 | 17.9 | 11.1M |
| December 05, 2025 | 17.51 | 17.83 | 17.83 | 17.86 | 17.27 | 7.91M |
| December 04, 2025 | 19.13 | 17.58 | 17.58 | 19.13 | 17.2 | 8.81M |
| December 03, 2025 | 18.5 | 17.59 | 17.59 | 18.6 | 17.26 | 20.43M |
| December 02, 2025 | 19.05 | 18.54 | 18.54 | 19.08 | 18.48 | 11.88M |
| December 01, 2025 | 19.23 | 19.08 | 19.08 | 19.23 | 19.01 | 8.47M |
| November 28, 2025 | 19.13 | 19.23 | 19.23 | 19.29 | 19.03 | 6.1M |
| November 27, 2025 | 19.28 | 19.08 | 19.08 | 19.35 | 19.04 | 8.58M |
| November 26, 2025 | 19.75 | 19.35 | 19.35 | 19.95 | 19.33 | 10.08M |
| November 25, 2025 | 19.87 | 19.76 | 19.76 | 20.07 | 19.76 | 9.72M |
| November 24, 2025 | 19.21 | 19.86 | 19.86 | 19.93 | 19.13 | 10.44M |
| November 21, 2025 | 19.51 | 19.2 | 19.2 | 19.93 | 19.13 | 9.67M |
| November 20, 2025 | 19.92 | 19.71 | 19.71 | 20.03 | 19.53 | 8.53M |
| November 19, 2025 | 20.19 | 19.91 | 19.91 | 20.3 | 19.8 | 9.47M |
| November 18, 2025 | 20.14 | 20.24 | 20.24 | 20.45 | 19.95 | 14.23M |
| November 17, 2025 | 19.63 | 20.25 | 20.25 | 20.41 | 19.4 | 16.97M |
| November 14, 2025 | 18.9 | 19.66 | 19.66 | 20.25 | 18.88 | 19.93M |
| November 13, 2025 | 19.75 | 19.06 | 19.06 | 19.75 | 18.81 | 6.82M |
| November 12, 2025 | 19.32 | 18.91 | 18.91 | 19.37 | 18.9 | 8.77M |
| November 11, 2025 | 19.4 | 19.32 | 19.32 | 19.5 | 19.24 | 6.74M |
| November 10, 2025 | 19.25 | 19.44 | 19.44 | 19.55 | 19.24 | 8.29M |
| November 07, 2025 | 19.75 | 19.2 | 19.2 | 19.81 | 19.17 | 14.77M |
| November 06, 2025 | 20 | 19.81 | 19.81 | 20.02 | 19.75 | 9.88M |
| November 05, 2025 | 20 | 20.02 | 20.02 | 20.14 | 19.91 | 7.09M |
| November 04, 2025 | 20.36 | 20.14 | 20.14 | 20.44 | 20.03 | 8.35M |
| November 03, 2025 | 20.4 | 20.45 | 20.45 | 20.53 | 20.17 | 9.56M |
| October 31, 2025 | 19.95 | 20.39 | 20.39 | 20.47 | 19.84 | 12.91M |
| October 30, 2025 | 20.15 | 19.9 | 19.9 | 20.22 | 19.88 | 10.13M |
| October 29, 2025 | 20.1 | 20.25 | 20.25 | 20.3 | 19.82 | 12.14M |
| October 28, 2025 | 20.35 | 20.11 | 20.11 | 20.38 | 20.06 | 11.38M |
| October 27, 2025 | 20.49 | 20.47 | 20.47 | 20.68 | 20.35 | 9.65M |
| October 24, 2025 | 20.33 | 20.4 | 20.4 | 20.47 | 20.23 | 8.58M |
| October 23, 2025 | 20.1 | 20.29 | 20.29 | 20.3 | 19.71 | 9.47M |
| October 22, 2025 | 20.2 | 20.1 | 20.1 | 20.27 | 20.03 | 6.7M |
| October 21, 2025 | 20.17 | 20.29 | 20.29 | 20.31 | 20.01 | 7.9M |
| October 20, 2025 | 20.18 | 20.1 | 20.1 | 20.25 | 19.98 | 6.86M |
| October 17, 2025 | 20.6 | 19.96 | 19.96 | 20.64 | 19.9 | 10.46M |
| October 16, 2025 | 20.84 | 20.46 | 20.46 | 20.84 | 20.4 | 8.56M |
| October 15, 2025 | 20.8 | 20.82 | 20.82 | 20.89 | 20.44 | 7.81M |
| October 14, 2025 | 21.18 | 20.65 | 20.65 | 21.28 | 20.6 | 12.52M |
| October 13, 2025 | 20.5 | 21.07 | 21.07 | 21.31 | 20.41 | 12.35M |
| October 10, 2025 | 21.84 | 21.31 | 21.31 | 21.84 | 21.3 | 13.79M |
| October 09, 2025 | 21.81 | 21.96 | 21.96 | 22.05 | 21.54 | 14.68M |
| September 30, 2025 | 21.73 | 21.77 | 21.77 | 21.95 | 21.62 | 12.74M |
| September 29, 2025 | 21.6 | 21.53 | 21.53 | 21.65 | 21.25 | 11.72M |
| September 26, 2025 | 22.04 | 21.54 | 21.54 | 22.13 | 21.51 | 15.89M |