17.07
-0.16(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 17.22 | 17.07 | 17.07 | 17.33 | 16.85 | 22.31M |
| December 30, 2025 | 16.86 | 17.23 | 17.23 | 17.47 | 16.78 | 29.79M |
| December 29, 2025 | 17.1 | 17.02 | 17.02 | 17.35 | 16.72 | 27.33M |
| December 26, 2025 | 17.06 | 16.95 | 16.95 | 17.27 | 16.71 | 26.15M |
| December 25, 2025 | 17.01 | 16.97 | 16.97 | 17.14 | 16.74 | 26.02M |
| December 24, 2025 | 16.21 | 17.08 | 17.08 | 17.27 | 16.1 | 43.88M |
| December 23, 2025 | 16.08 | 16.3 | 16.3 | 16.6 | 16.03 | 27.43M |
| December 22, 2025 | 15.84 | 16.13 | 16.13 | 16.25 | 15.73 | 22.9M |
| December 19, 2025 | 15.53 | 15.82 | 15.82 | 16.07 | 15.53 | 23.17M |
| December 18, 2025 | 15.6 | 15.45 | 15.45 | 16.06 | 15.45 | 21.46M |
| December 17, 2025 | 15.75 | 15.76 | 15.76 | 15.97 | 15.26 | 25.6M |
| December 16, 2025 | 15.36 | 15.47 | 15.47 | 15.72 | 14.95 | 26.23M |
| December 15, 2025 | 15.83 | 15.43 | 15.43 | 15.95 | 15.37 | 19.39M |
| December 12, 2025 | 15.71 | 16.03 | 16.03 | 16.18 | 15.4 | 28.01M |
| December 11, 2025 | 16.16 | 15.6 | 15.6 | 16.19 | 15.6 | 17.55M |
| December 10, 2025 | 16.2 | 16.1 | 16.1 | 16.31 | 15.9 | 16.5M |
| December 09, 2025 | 16.35 | 16.21 | 16.21 | 16.6 | 16.16 | 19.75M |
| December 08, 2025 | 16.5 | 16.47 | 16.47 | 16.75 | 16.41 | 21.72M |
| December 05, 2025 | 15.89 | 16.45 | 16.45 | 16.82 | 15.85 | 29.22M |
| December 04, 2025 | 16.56 | 15.95 | 15.95 | 16.56 | 15.77 | 19.68M |
| December 03, 2025 | 16.46 | 16.19 | 16.19 | 16.54 | 16.1 | 24.46M |
| December 02, 2025 | 16.81 | 16.54 | 16.54 | 16.97 | 16.5 | 25.38M |
| December 01, 2025 | 16.67 | 16.82 | 16.82 | 17.11 | 16.5 | 34.32M |
| November 28, 2025 | 16.56 | 16.66 | 16.66 | 16.76 | 16.18 | 36.13M |
| November 27, 2025 | 15.81 | 16.54 | 16.54 | 17.2 | 15.81 | 57.67M |
| November 26, 2025 | 16 | 15.88 | 15.88 | 16.2 | 15.7 | 30.7M |
| November 25, 2025 | 15.36 | 15.66 | 15.66 | 16 | 15.31 | 30.69M |
| November 24, 2025 | 14.81 | 15.06 | 15.06 | 15.22 | 14.53 | 22.33M |
| November 21, 2025 | 15.04 | 14.81 | 14.81 | 15.35 | 14.75 | 27.51M |
| November 20, 2025 | 15.81 | 15.36 | 15.36 | 15.93 | 15.29 | 28.03M |
| November 19, 2025 | 15.28 | 15.62 | 15.62 | 15.97 | 15.01 | 47.71M |
| November 18, 2025 | 15.41 | 15.22 | 15.22 | 15.6 | 15.13 | 16.97M |
| November 17, 2025 | 15.6 | 15.49 | 15.49 | 15.75 | 15.4 | 17.99M |
| November 14, 2025 | 16.8 | 15.63 | 15.63 | 16.8 | 15.63 | 17.53M |
| November 13, 2025 | 15.99 | 16.1 | 16.1 | 16.35 | 15.83 | 26.06M |
| November 12, 2025 | 16.09 | 15.88 | 15.88 | 16.25 | 15.66 | 25.39M |
| November 11, 2025 | 16.07 | 16.19 | 16.19 | 16.35 | 15.97 | 24.3M |
| November 10, 2025 | 16.64 | 16.07 | 16.07 | 16.88 | 15.94 | 32.88M |
| November 07, 2025 | 16.8 | 16.67 | 16.67 | 16.9 | 16.49 | 19.85M |
| November 06, 2025 | 16.8 | 16.88 | 16.88 | 17 | 16.48 | 27.85M |
| November 05, 2025 | 16.38 | 16.86 | 16.86 | 17.02 | 16.27 | 33.22M |
| November 04, 2025 | 17.53 | 16.76 | 16.76 | 17.72 | 16.57 | 59.44M |
| November 03, 2025 | 17.7 | 17.8 | 17.8 | 18.43 | 17.26 | 54.88M |
| October 31, 2025 | 18.01 | 17.97 | 17.97 | 18.6 | 17.66 | 62.01M |
| October 30, 2025 | 17.52 | 17.98 | 17.98 | 18.77 | 17.36 | 75.81M |
| October 29, 2025 | 17.4 | 17.52 | 17.52 | 17.75 | 17.11 | 42.5M |
| October 28, 2025 | 16.61 | 17.62 | 17.62 | 17.77 | 16.5 | 67.16M |
| October 27, 2025 | 15.99 | 16.77 | 16.77 | 16.97 | 15.99 | 57.09M |
| October 24, 2025 | 16.18 | 16 | 16 | 16.2 | 15.69 | 47.73M |
| October 23, 2025 | 15.12 | 15.63 | 15.63 | 15.71 | 14.9 | 37.91M |
| October 22, 2025 | 15.21 | 15.14 | 15.14 | 15.42 | 15.08 | 17.6M |
| October 21, 2025 | 14.95 | 15.41 | 15.41 | 15.65 | 14.87 | 35.96M |
| October 20, 2025 | 14.77 | 14.77 | 14.77 | 15.03 | 14.61 | 21.24M |
| October 17, 2025 | 15.12 | 14.64 | 14.64 | 15.2 | 14.58 | 25.11M |
| October 16, 2025 | 15.5 | 15.07 | 15.07 | 15.57 | 14.98 | 26.22M |
| October 15, 2025 | 15.47 | 15.58 | 15.58 | 15.6 | 15.09 | 29.93M |
| October 14, 2025 | 16.32 | 15.26 | 15.26 | 16.41 | 15.16 | 42.62M |
| October 13, 2025 | 14.9 | 16.24 | 16.24 | 16.33 | 14.57 | 42.19M |
| October 10, 2025 | 16.92 | 16.01 | 16.01 | 17.1 | 16.01 | 49.51M |
| October 09, 2025 | 16.96 | 16.93 | 16.93 | 17.48 | 16.9 | 40.04M |