17.16
+0.03(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17.14 | 17.16 | 17.16 | 17.25 | 17.06 | 4.12M |
| December 24, 2025 | 16.66 | 17.13 | 17.13 | 17.17 | 16.66 | 5.4M |
| December 23, 2025 | 16.91 | 16.76 | 16.76 | 17.01 | 16.7 | 4.63M |
| December 22, 2025 | 17.11 | 16.93 | 16.93 | 17.19 | 16.92 | 5.02M |
| December 19, 2025 | 17.25 | 17.1 | 17.1 | 17.39 | 17.02 | 4.66M |
| December 18, 2025 | 17.09 | 17.11 | 17.11 | 17.38 | 16.88 | 4.85M |
| December 17, 2025 | 17.4 | 17.01 | 17.01 | 17.47 | 16.58 | 8.38M |
| December 16, 2025 | 17.61 | 17.34 | 17.34 | 17.93 | 17.3 | 6.72M |
| December 15, 2025 | 17.68 | 17.69 | 17.69 | 17.93 | 17.63 | 6.64M |
| December 12, 2025 | 17.44 | 17.85 | 17.85 | 17.91 | 17.44 | 11.23M |
| December 11, 2025 | 17.72 | 17.47 | 17.47 | 17.86 | 17.46 | 7.46M |
| December 10, 2025 | 17.81 | 17.71 | 17.71 | 18.12 | 17.63 | 7.92M |
| December 09, 2025 | 17.83 | 17.97 | 17.97 | 18.1 | 17.55 | 13.02M |
| December 08, 2025 | 17.25 | 17.64 | 17.64 | 17.79 | 17.25 | 8.73M |
| December 05, 2025 | 16.85 | 17.28 | 17.28 | 17.3 | 16.66 | 5.71M |
| December 04, 2025 | 16.38 | 16.85 | 16.85 | 16.99 | 16.38 | 3.48M |
| December 03, 2025 | 17 | 16.95 | 16.95 | 17.09 | 16.83 | 4.35M |
| December 02, 2025 | 16.85 | 17.08 | 17.08 | 17.23 | 16.85 | 5.87M |
| December 01, 2025 | 16.65 | 16.92 | 16.92 | 17.05 | 16.65 | 5.73M |
| November 28, 2025 | 16.38 | 16.65 | 16.65 | 16.65 | 16.32 | 3.71M |
| November 27, 2025 | 16.59 | 16.45 | 16.45 | 16.7 | 16.39 | 5.65M |
| November 26, 2025 | 16.54 | 16.72 | 16.72 | 16.95 | 16.36 | 8.34M |
| November 25, 2025 | 16.55 | 16.5 | 16.5 | 16.74 | 16.47 | 5.04M |
| November 24, 2025 | 16.24 | 16.39 | 16.39 | 16.52 | 16.17 | 4.51M |
| November 21, 2025 | 16.78 | 16.21 | 16.21 | 17.08 | 16.17 | 7.78M |
| November 20, 2025 | 17.32 | 17.01 | 17.01 | 17.37 | 16.96 | 5.71M |
| November 19, 2025 | 17.89 | 17.18 | 17.18 | 17.95 | 17.09 | 9.99M |
| November 18, 2025 | 18.32 | 17.87 | 17.87 | 18.43 | 17.77 | 9.59M |
| November 17, 2025 | 17.86 | 18.3 | 18.3 | 18.38 | 17.86 | 9.56M |
| November 14, 2025 | 17.72 | 18.03 | 18.03 | 18.5 | 17.72 | 10.65M |
| November 13, 2025 | 17.88 | 17.97 | 17.97 | 18.15 | 17.61 | 7.36M |
| November 12, 2025 | 18.29 | 17.86 | 17.86 | 18.37 | 17.79 | 9.31M |
| November 11, 2025 | 18.34 | 18.37 | 18.37 | 18.7 | 18.3 | 10.56M |
| November 10, 2025 | 18.24 | 18.75 | 18.75 | 18.78 | 18.11 | 15.49M |
| November 07, 2025 | 18.34 | 18.23 | 18.23 | 18.64 | 18.15 | 11.37M |
| November 06, 2025 | 18.69 | 18.55 | 18.55 | 18.78 | 18.42 | 13.55M |
| November 05, 2025 | 18.37 | 18.8 | 18.8 | 19.07 | 18.22 | 21.99M |
| November 04, 2025 | 17.5 | 18.88 | 18.88 | 18.91 | 17.36 | 28.21M |
| November 03, 2025 | 17.59 | 17.6 | 17.6 | 17.77 | 17.37 | 7.25M |
| October 31, 2025 | 17.23 | 17.58 | 17.58 | 17.83 | 17.12 | 9.64M |
| October 30, 2025 | 17.4 | 17.3 | 17.3 | 17.97 | 17.3 | 9.27M |
| October 29, 2025 | 17.58 | 17.51 | 17.51 | 17.69 | 17.36 | 8.78M |
| October 28, 2025 | 17.43 | 17.77 | 17.77 | 18.07 | 17.35 | 11.62M |
| October 27, 2025 | 17.68 | 17.46 | 17.46 | 17.75 | 17.31 | 6.7M |
| October 24, 2025 | 17.4 | 17.44 | 17.44 | 17.64 | 17.4 | 7.26M |
| October 23, 2025 | 17.09 | 17.58 | 17.58 | 17.68 | 17.06 | 8.5M |
| October 22, 2025 | 17.17 | 17.2 | 17.2 | 17.55 | 16.93 | 7.22M |
| October 21, 2025 | 17.05 | 17.19 | 17.19 | 17.31 | 16.95 | 6.14M |
| October 20, 2025 | 17.01 | 17.1 | 17.1 | 17.23 | 16.95 | 6.84M |
| October 17, 2025 | 17.6 | 16.8 | 16.8 | 17.65 | 16.78 | 9.68M |
| October 16, 2025 | 18.15 | 17.57 | 17.57 | 18.22 | 17.51 | 12.29M |
| October 15, 2025 | 18.24 | 18.28 | 18.28 | 18.4 | 17.93 | 9.14M |
| October 14, 2025 | 18.99 | 18.22 | 18.22 | 19.16 | 18.16 | 20.2M |
| October 13, 2025 | 17.9 | 18.98 | 18.98 | 19.1 | 17.69 | 22.42M |
| October 10, 2025 | 18.5 | 18.62 | 18.62 | 18.75 | 18.17 | 14.36M |
| October 09, 2025 | 18.58 | 18.56 | 18.56 | 18.94 | 18.31 | 15.56M |
| September 30, 2025 | 18.83 | 18.55 | 18.55 | 18.91 | 18.55 | 17.54M |
| September 29, 2025 | 19.28 | 18.7 | 18.7 | 19.6 | 18.69 | 27.09M |
| September 26, 2025 | 19.68 | 19.3 | 19.3 | 20.44 | 19.21 | 36.53M |
| September 25, 2025 | 18.66 | 19.71 | 19.71 | 20.45 | 18.44 | 48.68M |