16.75
-0.18(-1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.37 | 16.93 | 16.93 | 17.37 | 16.78 | 3.49M |
| December 03, 2025 | 17.54 | 17.02 | 17.02 | 17.55 | 16.98 | 5.31M |
| December 02, 2025 | 17.63 | 17.53 | 17.53 | 17.75 | 17.46 | 3.84M |
| December 01, 2025 | 17.44 | 17.72 | 17.72 | 17.79 | 17.44 | 4.61M |
| November 28, 2025 | 17.37 | 17.54 | 17.54 | 17.55 | 17.3 | 3.38M |
| November 27, 2025 | 17.48 | 17.39 | 17.39 | 17.64 | 17.35 | 4.41M |
| November 26, 2025 | 17.36 | 17.37 | 17.37 | 17.74 | 17.32 | 4.58M |
| November 25, 2025 | 17.47 | 17.46 | 17.46 | 17.69 | 17.41 | 4.48M |
| November 24, 2025 | 16.87 | 17.3 | 17.3 | 17.36 | 16.78 | 5.22M |
| November 21, 2025 | 17.18 | 16.78 | 16.78 | 17.47 | 16.69 | 6.74M |
| November 20, 2025 | 17.66 | 17.42 | 17.42 | 17.67 | 17.3 | 4.11M |
| November 19, 2025 | 17.88 | 17.45 | 17.45 | 17.93 | 17.42 | 5.75M |
| November 18, 2025 | 17.98 | 17.88 | 17.88 | 18.06 | 17.82 | 4.21M |
| November 17, 2025 | 17.93 | 18.1 | 18.1 | 18.18 | 17.88 | 3.84M |
| November 14, 2025 | 18 | 17.96 | 17.96 | 18.2 | 17.86 | 3.44M |
| November 13, 2025 | 18.67 | 18.11 | 18.11 | 18.67 | 17.83 | 4.04M |
| November 12, 2025 | 17.98 | 17.99 | 17.99 | 18.11 | 17.86 | 4.82M |
| November 11, 2025 | 18.3 | 18.06 | 18.06 | 18.33 | 17.91 | 4.82M |
| November 10, 2025 | 18.46 | 18.27 | 18.27 | 18.51 | 18.15 | 5.31M |
| November 07, 2025 | 18.67 | 18.36 | 18.36 | 18.73 | 18.36 | 6.78M |
| November 06, 2025 | 18.81 | 18.79 | 18.79 | 18.95 | 18.62 | 4.5M |
| November 05, 2025 | 18.62 | 18.81 | 18.81 | 18.91 | 18.51 | 5.82M |
| November 04, 2025 | 19.2 | 18.79 | 18.79 | 19.21 | 18.63 | 6.83M |
| November 03, 2025 | 19.08 | 19.19 | 19.19 | 19.19 | 18.9 | 7.6M |
| October 31, 2025 | 18.88 | 19.08 | 19.08 | 19.24 | 18.76 | 8.52M |
| October 30, 2025 | 19.31 | 18.89 | 18.89 | 19.31 | 18.85 | 10.46M |
| October 29, 2025 | 19.38 | 19.38 | 19.38 | 19.58 | 19.09 | 12.42M |
| October 28, 2025 | 19.9 | 19.42 | 19.42 | 19.95 | 19.05 | 21.54M |
| October 27, 2025 | 18.89 | 19.82 | 19.82 | 20.38 | 18.89 | 32.33M |
| October 24, 2025 | 18.09 | 18.43 | 18.43 | 18.43 | 18.09 | 6.61M |
| October 23, 2025 | 18 | 18.06 | 18.06 | 18.12 | 17.65 | 5.67M |
| October 22, 2025 | 18.01 | 18.05 | 18.05 | 18.16 | 17.85 | 3.85M |
| October 21, 2025 | 17.96 | 18.01 | 18.01 | 18.06 | 17.76 | 4.35M |
| October 20, 2025 | 17.46 | 17.92 | 17.92 | 17.95 | 17.46 | 6.82M |
| October 17, 2025 | 17.85 | 17.36 | 17.36 | 17.99 | 17.36 | 5.49M |
| October 16, 2025 | 18 | 17.9 | 17.9 | 18.08 | 17.66 | 6.08M |
| October 15, 2025 | 17.92 | 18.13 | 18.13 | 18.26 | 17.78 | 5.15M |
| October 14, 2025 | 18.3 | 17.95 | 17.95 | 18.54 | 17.85 | 7.69M |
| October 13, 2025 | 17.36 | 18.26 | 18.26 | 18.3 | 17.01 | 9.13M |
| October 10, 2025 | 19 | 18.47 | 18.47 | 19.1 | 18.41 | 8.44M |
| October 09, 2025 | 18.71 | 19 | 19 | 19.16 | 18.6 | 10.06M |
| September 30, 2025 | 18.51 | 18.65 | 18.65 | 18.8 | 18.5 | 5.4M |
| September 29, 2025 | 18.39 | 18.55 | 18.55 | 18.7 | 18.06 | 6.99M |
| September 26, 2025 | 18.72 | 18.39 | 18.39 | 19.31 | 18.39 | 11.19M |
| September 25, 2025 | 18.87 | 18.81 | 18.81 | 19.06 | 18.69 | 8.34M |
| September 24, 2025 | 18.21 | 18.87 | 18.87 | 18.96 | 18.06 | 10.08M |
| September 23, 2025 | 18.8 | 18.2 | 18.2 | 18.94 | 17.75 | 12.16M |
| September 22, 2025 | 18.46 | 18.73 | 18.73 | 18.76 | 18.46 | 6.15M |
| September 19, 2025 | 18.85 | 18.51 | 18.51 | 18.97 | 18.41 | 9.13M |
| September 18, 2025 | 19.24 | 18.88 | 18.88 | 19.5 | 18.7 | 14.32M |
| September 17, 2025 | 19.11 | 19.24 | 19.24 | 19.36 | 19 | 9.27M |
| September 16, 2025 | 19.05 | 19.28 | 19.28 | 19.28 | 18.82 | 9.92M |
| September 15, 2025 | 19.24 | 19.05 | 19.05 | 19.47 | 18.96 | 10.92M |
| September 12, 2025 | 19.02 | 19.13 | 19.13 | 19.38 | 18.95 | 12M |
| September 11, 2025 | 18.5 | 18.99 | 18.99 | 18.99 | 18.24 | 12.52M |
| September 10, 2025 | 18.49 | 18.51 | 18.51 | 18.79 | 18.42 | 9.19M |
| September 09, 2025 | 19.09 | 18.42 | 18.42 | 19.09 | 18.28 | 11.99M |
| September 08, 2025 | 18.93 | 19.1 | 19.1 | 19.22 | 18.78 | 11.85M |
| September 05, 2025 | 18.7 | 19.14 | 19.14 | 19.21 | 18.4 | 12.81M |
| September 04, 2025 | 19.17 | 18.75 | 18.75 | 19.36 | 18.15 | 14.55M |