17.24
+0.13(+0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17.3 | 17.24 | 17.24 | 17.36 | 17.1 | 7.85M |
| December 24, 2025 | 17.02 | 17.11 | 17.11 | 17.21 | 16.98 | 6.76M |
| December 23, 2025 | 17.31 | 17.08 | 17.08 | 17.47 | 17.04 | 13.71M |
| December 22, 2025 | 16.88 | 17.65 | 17.65 | 17.9 | 16.76 | 22.64M |
| December 19, 2025 | 16.8 | 16.69 | 16.69 | 16.97 | 16.67 | 8.13M |
| December 18, 2025 | 16.9 | 16.78 | 16.78 | 17.07 | 16.77 | 5.18M |
| December 17, 2025 | 17.01 | 17.01 | 17.01 | 17.19 | 16.6 | 9.62M |
| December 16, 2025 | 17.15 | 17.13 | 17.13 | 17.44 | 16.71 | 10.31M |
| December 15, 2025 | 17.27 | 17.1 | 17.1 | 17.47 | 17.05 | 7.16M |
| December 12, 2025 | 17.05 | 17.32 | 17.32 | 17.77 | 17.02 | 11.73M |
| December 11, 2025 | 17.23 | 17.07 | 17.07 | 17.54 | 17.05 | 7.6M |
| December 10, 2025 | 17.07 | 17.33 | 17.33 | 17.8 | 17.01 | 10.81M |
| December 09, 2025 | 17.43 | 17.09 | 17.09 | 17.54 | 17.05 | 8.14M |
| December 08, 2025 | 17.38 | 17.51 | 17.51 | 17.66 | 17.3 | 8.13M |
| December 05, 2025 | 17.18 | 17.35 | 17.35 | 17.44 | 16.72 | 8.89M |
| December 04, 2025 | 17.89 | 16.88 | 16.88 | 17.89 | 16.88 | 7.43M |
| December 03, 2025 | 17.77 | 17.17 | 17.17 | 17.79 | 17.14 | 10.68M |
| December 02, 2025 | 17.98 | 17.77 | 17.77 | 18.33 | 17.76 | 7.9M |
| December 01, 2025 | 17.9 | 18.06 | 18.06 | 18.25 | 17.81 | 12.11M |
| November 28, 2025 | 17.89 | 18.08 | 18.08 | 18.12 | 17.69 | 9.54M |
| November 27, 2025 | 17.97 | 17.95 | 17.95 | 18.2 | 17.9 | 9.22M |
| November 26, 2025 | 18.5 | 18.09 | 18.09 | 18.68 | 18.04 | 14.21M |
| November 25, 2025 | 18.35 | 18.57 | 18.57 | 18.72 | 18.3 | 18.24M |
| November 24, 2025 | 18.3 | 18.41 | 18.41 | 18.5 | 17.7 | 15.14M |
| November 21, 2025 | 17.86 | 18.11 | 18.11 | 18.43 | 17.76 | 14.87M |
| November 20, 2025 | 18.07 | 18.3 | 18.3 | 18.58 | 18.01 | 18.75M |
| November 19, 2025 | 18.2 | 18.03 | 18.03 | 18.29 | 17.95 | 10.24M |
| November 18, 2025 | 18.06 | 18.19 | 18.19 | 18.26 | 17.89 | 16.14M |
| November 17, 2025 | 17.34 | 18.15 | 18.15 | 18.22 | 17.33 | 19.79M |
| November 14, 2025 | 17.4 | 17.45 | 17.45 | 17.74 | 17.31 | 9.07M |
| November 13, 2025 | 17.22 | 17.45 | 17.45 | 17.51 | 17.1 | 9.31M |
| November 12, 2025 | 17.45 | 17.25 | 17.25 | 17.45 | 17.04 | 6.39M |
| November 11, 2025 | 17.35 | 17.24 | 17.24 | 17.48 | 17.22 | 6.53M |
| November 10, 2025 | 17.16 | 17.41 | 17.41 | 17.68 | 17.16 | 10.24M |
| November 07, 2025 | 17.45 | 17.19 | 17.19 | 17.45 | 17.14 | 10.03M |
| November 06, 2025 | 17.72 | 17.52 | 17.52 | 17.77 | 17.43 | 8.19M |
| November 05, 2025 | 17.71 | 17.72 | 17.72 | 17.94 | 17.64 | 7.75M |
| November 04, 2025 | 18 | 17.86 | 17.86 | 18.05 | 17.77 | 8.19M |
| November 03, 2025 | 17.97 | 18.07 | 18.07 | 18.1 | 17.72 | 11.39M |
| October 31, 2025 | 17.52 | 17.83 | 17.83 | 17.9 | 17.52 | 11.11M |
| October 30, 2025 | 17.44 | 17.52 | 17.52 | 17.84 | 17.18 | 11.94M |
| October 29, 2025 | 17.77 | 17.67 | 17.67 | 17.84 | 17.53 | 8.63M |
| October 28, 2025 | 17.52 | 17.77 | 17.77 | 17.99 | 17.4 | 12.39M |
| October 27, 2025 | 17.49 | 17.53 | 17.53 | 17.63 | 17.35 | 9.21M |
| October 24, 2025 | 17.15 | 17.32 | 17.32 | 17.36 | 17.14 | 9.01M |
| October 23, 2025 | 17.13 | 17.23 | 17.23 | 17.24 | 16.75 | 8.04M |
| October 22, 2025 | 17.14 | 16.96 | 16.96 | 17.23 | 16.95 | 6.69M |
| October 21, 2025 | 17.24 | 17.2 | 17.2 | 17.31 | 17.08 | 5.95M |
| October 20, 2025 | 17.1 | 17.2 | 17.2 | 17.31 | 17.08 | 6.04M |
| October 17, 2025 | 17.55 | 16.9 | 16.9 | 17.59 | 16.9 | 8.54M |
| October 16, 2025 | 17.71 | 17.59 | 17.59 | 18.04 | 17.33 | 9.57M |
| October 15, 2025 | 17.64 | 17.76 | 17.76 | 17.9 | 17.4 | 8.36M |
| October 14, 2025 | 17.89 | 17.55 | 17.55 | 18.07 | 17.55 | 11.61M |
| October 13, 2025 | 17.38 | 17.9 | 17.9 | 18.05 | 17.02 | 10.71M |
| October 10, 2025 | 18.19 | 17.97 | 17.97 | 18.19 | 17.92 | 10.47M |
| October 09, 2025 | 18.28 | 18.28 | 18.28 | 18.58 | 18.07 | 12.96M |
| September 30, 2025 | 18.19 | 18.28 | 18.28 | 18.43 | 18.12 | 10.58M |
| September 29, 2025 | 17.99 | 18.19 | 18.19 | 18.39 | 17.63 | 11.06M |
| September 26, 2025 | 18.36 | 18.07 | 18.07 | 18.5 | 18.03 | 10.45M |
| September 25, 2025 | 18.71 | 18.24 | 18.24 | 18.71 | 18.13 | 11.48M |