17.11
-0.27(-1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.22 | 17.38 | 17.38 | 17.85 | 17.22 | 6.53M |
| December 03, 2025 | 18.38 | 17.87 | 17.87 | 18.4 | 17.76 | 11.58M |
| December 02, 2025 | 18.05 | 18.36 | 18.36 | 19.15 | 17.9 | 18.9M |
| December 01, 2025 | 17.33 | 17.78 | 17.78 | 17.98 | 17.33 | 5.26M |
| November 28, 2025 | 17.22 | 17.43 | 17.43 | 17.52 | 17.17 | 3.51M |
| November 27, 2025 | 17.01 | 17.24 | 17.24 | 17.47 | 17 | 3.36M |
| November 26, 2025 | 17.22 | 17.05 | 17.05 | 17.37 | 17.02 | 2.51M |
| November 25, 2025 | 16.96 | 17.2 | 17.2 | 17.44 | 16.95 | 3.52M |
| November 24, 2025 | 16.63 | 16.96 | 16.96 | 17.05 | 16.59 | 3.28M |
| November 21, 2025 | 16.98 | 16.58 | 16.58 | 17.22 | 16.49 | 4.51M |
| November 20, 2025 | 17.3 | 17.14 | 17.14 | 17.35 | 17.03 | 2.51M |
| November 19, 2025 | 17.56 | 17.18 | 17.18 | 17.62 | 17.12 | 3.93M |
| November 18, 2025 | 17.66 | 17.59 | 17.59 | 17.85 | 17.52 | 3.62M |
| November 17, 2025 | 17.31 | 17.65 | 17.65 | 17.75 | 17.19 | 5.17M |
| November 14, 2025 | 17.15 | 17.16 | 17.16 | 17.4 | 17.06 | 3.27M |
| November 13, 2025 | 17.31 | 17.19 | 17.19 | 17.32 | 17.14 | 2.93M |
| November 12, 2025 | 17.37 | 17.28 | 17.28 | 17.43 | 17.15 | 2.67M |
| November 11, 2025 | 17.51 | 17.38 | 17.38 | 17.8 | 17.35 | 3.57M |
| November 10, 2025 | 17.39 | 17.54 | 17.54 | 17.6 | 17.33 | 3.23M |
| November 07, 2025 | 17.51 | 17.38 | 17.38 | 17.65 | 17.36 | 3.16M |
| November 06, 2025 | 17.59 | 17.64 | 17.64 | 17.72 | 17.44 | 3.25M |
| November 05, 2025 | 17.61 | 17.6 | 17.6 | 17.76 | 17.46 | 3.12M |
| November 04, 2025 | 17.78 | 17.69 | 17.69 | 17.8 | 17.57 | 2.83M |
| November 03, 2025 | 17.63 | 17.78 | 17.78 | 17.81 | 17.42 | 3.4M |
| October 31, 2025 | 17.3 | 17.55 | 17.55 | 17.61 | 17.3 | 3.04M |
| October 30, 2025 | 17.73 | 17.4 | 17.4 | 17.78 | 17.4 | 4.39M |
| October 29, 2025 | 17.84 | 17.73 | 17.73 | 17.86 | 17.62 | 3M |
| October 28, 2025 | 17.77 | 17.86 | 17.86 | 17.97 | 17.68 | 3.34M |
| October 27, 2025 | 18.13 | 17.86 | 17.86 | 18.3 | 17.6 | 6.36M |
| October 24, 2025 | 17.67 | 18.13 | 18.13 | 18.18 | 17.53 | 5.88M |
| October 23, 2025 | 17.5 | 17.52 | 17.52 | 17.56 | 17.21 | 3.15M |
| October 22, 2025 | 17.4 | 17.59 | 17.59 | 17.95 | 17.25 | 5.06M |
| October 21, 2025 | 17.42 | 17.44 | 17.44 | 17.56 | 17.19 | 3.59M |
| October 20, 2025 | 17.27 | 17.23 | 17.23 | 17.42 | 17.1 | 3.26M |
| October 17, 2025 | 17.64 | 17.1 | 17.1 | 17.7 | 17.06 | 5.29M |
| October 16, 2025 | 17.88 | 17.64 | 17.64 | 17.91 | 17.6 | 4.14M |
| October 15, 2025 | 18.05 | 17.96 | 17.96 | 18.18 | 17.75 | 5.03M |
| October 14, 2025 | 18.62 | 18.03 | 18.03 | 18.82 | 17.95 | 7.07M |
| October 13, 2025 | 17.14 | 18.68 | 18.68 | 18.74 | 17.14 | 9.14M |
| October 10, 2025 | 19.2 | 18.91 | 18.91 | 19.25 | 18.62 | 6.93M |
| October 09, 2025 | 19.24 | 19.27 | 19.27 | 19.53 | 19.18 | 7.04M |
| September 30, 2025 | 19.23 | 19.07 | 19.07 | 19.46 | 19.05 | 6.25M |
| September 29, 2025 | 19.33 | 19.22 | 19.22 | 19.38 | 18.91 | 7.07M |
| September 26, 2025 | 19.8 | 19.38 | 19.38 | 19.89 | 19.29 | 7.94M |
| September 25, 2025 | 20.05 | 19.9 | 19.9 | 20.3 | 19.8 | 10.23M |
| September 24, 2025 | 19.37 | 20.27 | 20.27 | 20.28 | 19.16 | 15.13M |
| September 23, 2025 | 19.91 | 19.59 | 19.59 | 19.91 | 19.04 | 9.68M |
| September 22, 2025 | 19.7 | 19.91 | 19.91 | 20.16 | 19.52 | 11.16M |
| September 19, 2025 | 19.46 | 19.75 | 19.75 | 20.1 | 19.26 | 13.9M |
| September 18, 2025 | 19.31 | 19.54 | 19.54 | 20.13 | 19.18 | 18.16M |
| September 17, 2025 | 18.58 | 19.54 | 19.54 | 20.45 | 18.55 | 20.12M |
| September 16, 2025 | 18.23 | 18.63 | 18.63 | 18.63 | 18.15 | 5.75M |
| September 15, 2025 | 18.43 | 18.22 | 18.22 | 18.49 | 18.15 | 3.92M |
| September 12, 2025 | 18.4 | 18.36 | 18.36 | 18.64 | 18.21 | 5.22M |
| September 11, 2025 | 17.91 | 18.32 | 18.32 | 18.38 | 17.7 | 5.97M |
| September 10, 2025 | 17.9 | 17.91 | 17.91 | 18.1 | 17.82 | 3.81M |
| September 09, 2025 | 18.34 | 17.95 | 17.95 | 18.45 | 17.82 | 5.25M |
| September 08, 2025 | 18.45 | 18.4 | 18.4 | 18.64 | 18.2 | 5.14M |
| September 05, 2025 | 18.09 | 18.45 | 18.45 | 18.5 | 17.91 | 6.55M |
| September 04, 2025 | 18.3 | 18.05 | 18.05 | 18.68 | 17.77 | 7.62M |