17.14
+0.38(+2.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 16.71 | 17.14 | 17.14 | 17.24 | 16.68 | 8.07M |
| December 24, 2025 | 16.43 | 16.76 | 16.76 | 16.84 | 16.4 | 6.88M |
| December 23, 2025 | 16.69 | 16.44 | 16.44 | 16.82 | 16.33 | 8.02M |
| December 22, 2025 | 16.47 | 16.84 | 16.84 | 17.2 | 16.41 | 10.37M |
| December 19, 2025 | 16.78 | 16.47 | 16.47 | 16.96 | 16.46 | 7.33M |
| December 18, 2025 | 16.55 | 16.71 | 16.71 | 16.96 | 16.4 | 6.56M |
| December 17, 2025 | 16.62 | 16.72 | 16.72 | 16.79 | 15.99 | 8.18M |
| December 16, 2025 | 17.1 | 16.62 | 16.62 | 17.1 | 16.52 | 6.35M |
| December 15, 2025 | 17.17 | 16.95 | 16.95 | 17.3 | 16.93 | 7.78M |
| December 12, 2025 | 17.59 | 17.3 | 17.3 | 17.78 | 17.22 | 8.22M |
| December 11, 2025 | 18.46 | 17.6 | 17.6 | 18.57 | 17.55 | 11.18M |
| December 10, 2025 | 18.71 | 18.41 | 18.41 | 18.95 | 18.22 | 11.13M |
| December 09, 2025 | 18.98 | 18.66 | 18.66 | 19.06 | 18.56 | 14.21M |
| December 08, 2025 | 18.25 | 19.15 | 19.15 | 19.61 | 18.15 | 25.15M |
| December 05, 2025 | 18.02 | 18.28 | 18.28 | 18.55 | 17.46 | 16.06M |
| December 04, 2025 | 17.63 | 18.25 | 18.25 | 19.25 | 17.63 | 23.69M |
| December 03, 2025 | 18.25 | 17.61 | 17.61 | 18.35 | 17.46 | 9.15M |
| December 02, 2025 | 18.25 | 18.39 | 18.39 | 18.49 | 18.13 | 6.36M |
| December 01, 2025 | 18.63 | 18.36 | 18.36 | 18.77 | 18.28 | 9.91M |
| November 28, 2025 | 17.63 | 18.4 | 18.4 | 18.45 | 17.44 | 12.8M |
| November 27, 2025 | 16.91 | 17.76 | 17.76 | 18.23 | 16.91 | 14.56M |
| November 26, 2025 | 16.83 | 16.94 | 16.94 | 17.36 | 16.7 | 9.27M |
| November 25, 2025 | 16.9 | 16.94 | 16.94 | 17.36 | 16.78 | 8.2M |
| November 24, 2025 | 16.69 | 16.74 | 16.74 | 16.96 | 16.48 | 9.27M |
| November 21, 2025 | 17.41 | 16.41 | 16.41 | 17.76 | 16.36 | 16.67M |
| November 20, 2025 | 18.5 | 17.81 | 17.81 | 19.05 | 17.78 | 14.4M |
| November 19, 2025 | 19.47 | 18.07 | 18.07 | 19.95 | 17.47 | 30.02M |
| November 18, 2025 | 19.9 | 19.73 | 19.73 | 20.15 | 19.53 | 17.15M |
| November 17, 2025 | 19.6 | 20.22 | 20.22 | 20.36 | 19.47 | 32.21M |
| November 14, 2025 | 18.9 | 19.45 | 19.45 | 19.69 | 18.38 | 21.8M |
| November 13, 2025 | 19.01 | 19.28 | 19.28 | 20.18 | 18.81 | 23.17M |
| November 12, 2025 | 19.5 | 19.17 | 19.17 | 20.29 | 19.1 | 22.49M |
| November 11, 2025 | 19.34 | 19.68 | 19.68 | 20.06 | 19.1 | 26.03M |
| November 10, 2025 | 19.12 | 19.34 | 19.34 | 19.58 | 18.71 | 17.95M |
| November 07, 2025 | 18.9 | 18.84 | 18.84 | 19.3 | 18.73 | 9.19M |
| November 06, 2025 | 19.02 | 19.01 | 19.01 | 19.4 | 18.65 | 10.91M |
| November 05, 2025 | 19.11 | 18.99 | 18.99 | 19.32 | 18.74 | 10.07M |
| November 04, 2025 | 20 | 19.3 | 19.3 | 20 | 19.07 | 12.17M |
| November 03, 2025 | 19.01 | 19.82 | 19.82 | 20.1 | 18.7 | 15.44M |
| October 31, 2025 | 19.01 | 19.03 | 19.03 | 19.25 | 18.7 | 11.81M |
| October 30, 2025 | 19.82 | 19 | 19 | 19.84 | 18.92 | 20.07M |
| October 29, 2025 | 19.69 | 19.92 | 19.92 | 20.22 | 19.55 | 19.09M |
| October 28, 2025 | 19.56 | 19.91 | 19.91 | 20.1 | 19.49 | 23.91M |
| October 27, 2025 | 19.38 | 19.46 | 19.46 | 19.6 | 18.71 | 20.83M |
| October 24, 2025 | 18.68 | 19.25 | 19.25 | 19.5 | 18.6 | 23.19M |
| October 23, 2025 | 18.05 | 18.78 | 18.78 | 19.32 | 18.01 | 25.5M |
| October 22, 2025 | 17.06 | 18.31 | 18.31 | 18.88 | 16.89 | 29.96M |
| October 21, 2025 | 16.72 | 17.22 | 17.22 | 17.65 | 16.57 | 16.04M |
| October 20, 2025 | 17.1 | 16.69 | 16.69 | 17.23 | 16.5 | 12.81M |
| October 17, 2025 | 17.3 | 16.79 | 16.79 | 17.81 | 16.69 | 15M |
| October 16, 2025 | 17 | 17.42 | 17.42 | 18.5 | 16.72 | 24.6M |
| October 15, 2025 | 16.99 | 17.05 | 17.05 | 17.49 | 16.5 | 16.37M |
| October 14, 2025 | 18.18 | 16.98 | 16.98 | 18.77 | 16.86 | 19.96M |
| October 13, 2025 | 17.8 | 17.82 | 17.82 | 18.26 | 17.5 | 21.43M |
| October 10, 2025 | 20.03 | 18.55 | 18.55 | 20.14 | 18.32 | 27.7M |
| October 09, 2025 | 21.98 | 20.35 | 20.35 | 22.08 | 20.12 | 30.87M |
| September 30, 2025 | 21.92 | 21.74 | 21.74 | 22.5 | 21.55 | 22.07M |
| September 29, 2025 | 20.54 | 21.53 | 21.53 | 22 | 20.25 | 34.6M |
| September 26, 2025 | 20.64 | 20.54 | 20.54 | 22.99 | 20.32 | 43.54M |
| September 25, 2025 | 16.77 | 20.73 | 20.73 | 21.5 | 16.77 | 40.32M |