17.10
+0.42(+2.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 17.15 | 17.09 | 17.09 | 17.38 | 16.95 | 18.51M |
| December 11, 2025 | 17.51 | 16.68 | 16.68 | 17.6 | 16.65 | 15.58M |
| December 10, 2025 | 17.27 | 17.24 | 17.24 | 17.69 | 16.94 | 15.81M |
| December 09, 2025 | 17.58 | 17.12 | 17.12 | 17.66 | 17.12 | 22.59M |
| December 08, 2025 | 17.23 | 18.02 | 18.02 | 18.36 | 17 | 35.95M |
| December 05, 2025 | 16.53 | 17.49 | 17.49 | 17.83 | 16.51 | 34.88M |
| December 04, 2025 | 15.47 | 17 | 17 | 18.17 | 15.47 | 33.35M |
| December 03, 2025 | 15.47 | 15.94 | 15.94 | 16.13 | 15.47 | 9.02M |
| December 02, 2025 | 16.05 | 15.88 | 15.88 | 16.17 | 15.76 | 11.5M |
| December 01, 2025 | 16.48 | 16.37 | 16.37 | 16.96 | 16.25 | 20.29M |
| November 28, 2025 | 15.47 | 15.74 | 15.74 | 15.75 | 15.4 | 5.39M |
| November 27, 2025 | 15.91 | 15.48 | 15.48 | 16.04 | 15.48 | 8.46M |
| November 26, 2025 | 15.56 | 15.74 | 15.74 | 16.4 | 15.43 | 12.15M |
| November 25, 2025 | 15.66 | 15.54 | 15.54 | 15.78 | 15.5 | 5.36M |
| November 24, 2025 | 15.2 | 15.45 | 15.45 | 15.55 | 15.2 | 5.17M |
| November 21, 2025 | 15.6 | 15.12 | 15.12 | 15.64 | 15 | 8.27M |
| November 20, 2025 | 15.77 | 15.77 | 15.77 | 16.14 | 15.75 | 5.73M |
| November 19, 2025 | 15.87 | 15.78 | 15.78 | 16.1 | 15.62 | 6.03M |
| November 18, 2025 | 16.18 | 15.87 | 15.87 | 16.24 | 15.76 | 7.67M |
| November 17, 2025 | 16.21 | 16.26 | 16.26 | 16.38 | 16.08 | 6.46M |
| November 14, 2025 | 16.75 | 16.29 | 16.29 | 16.78 | 16.27 | 12.06M |
| November 13, 2025 | 16.74 | 16.97 | 16.97 | 17.24 | 16.62 | 11.8M |
| November 12, 2025 | 17.69 | 16.61 | 16.61 | 17.69 | 16.37 | 13.05M |
| November 11, 2025 | 17.31 | 17.05 | 17.05 | 17.52 | 16.89 | 11.54M |
| November 10, 2025 | 17.57 | 17.15 | 17.15 | 17.6 | 17.09 | 9.87M |
| November 07, 2025 | 17.69 | 17.4 | 17.4 | 17.79 | 17.35 | 12.25M |
| November 06, 2025 | 17 | 17.98 | 17.98 | 18.03 | 16.98 | 21.65M |
| November 05, 2025 | 16.66 | 17.07 | 17.07 | 17.26 | 16.58 | 8.9M |
| November 04, 2025 | 17.28 | 16.87 | 16.87 | 17.28 | 16.68 | 8.86M |
| November 03, 2025 | 17.57 | 17.3 | 17.3 | 17.66 | 16.8 | 14.13M |
| October 31, 2025 | 17.85 | 17.7 | 17.7 | 18.06 | 17.63 | 15.45M |
| October 30, 2025 | 18 | 18.07 | 18.07 | 18.33 | 17.84 | 21.12M |
| October 29, 2025 | 17.38 | 18.47 | 18.47 | 18.58 | 17.29 | 32.46M |
| October 28, 2025 | 17.7 | 17.35 | 17.35 | 17.76 | 17.23 | 16.48M |
| October 27, 2025 | 17.91 | 17.97 | 17.97 | 18.3 | 17.57 | 21.52M |
| October 24, 2025 | 17.2 | 17.52 | 17.52 | 17.54 | 17.01 | 17.51M |
| October 23, 2025 | 16.99 | 17.09 | 17.09 | 17.1 | 16.6 | 9.58M |
| October 22, 2025 | 16.98 | 16.9 | 16.9 | 17.3 | 16.7 | 10.08M |
| October 21, 2025 | 17.19 | 17.23 | 17.23 | 17.56 | 17.1 | 12.31M |
| October 20, 2025 | 16.79 | 17.08 | 17.08 | 17.24 | 16.5 | 14.71M |
| October 17, 2025 | 17.35 | 16.53 | 16.53 | 17.63 | 16.5 | 16.31M |
| October 16, 2025 | 17.41 | 17.3 | 17.3 | 17.79 | 17.13 | 15.04M |
| October 15, 2025 | 17.58 | 17.62 | 17.62 | 17.8 | 17.13 | 16.02M |
| October 14, 2025 | 18.67 | 17.63 | 17.63 | 18.8 | 17.4 | 24.29M |
| October 13, 2025 | 16.98 | 18.26 | 18.26 | 18.55 | 16.98 | 26.19M |
| October 10, 2025 | 18.93 | 18.26 | 18.26 | 19.49 | 18.23 | 38.53M |
| October 09, 2025 | 19.29 | 19.81 | 19.81 | 20.44 | 18.61 | 48.65M |
| September 30, 2025 | 18.3 | 18.91 | 18.91 | 19.65 | 17.71 | 53.61M |
| September 29, 2025 | 17.67 | 18.12 | 18.12 | 18.16 | 17.22 | 40.94M |
| September 26, 2025 | 17.27 | 17.66 | 17.66 | 18.65 | 17.08 | 45.23M |
| September 25, 2025 | 19 | 17.42 | 17.42 | 19.48 | 17.34 | 57.7M |
| September 24, 2025 | 16.45 | 16.86 | 16.86 | 16.91 | 16.24 | 17.34M |
| September 23, 2025 | 16.81 | 16.59 | 16.59 | 17.01 | 16.08 | 24.48M |
| September 22, 2025 | 17.26 | 17 | 17 | 17.32 | 16.8 | 21.13M |
| September 19, 2025 | 17.04 | 17.11 | 17.11 | 17.44 | 16.86 | 29.66M |
| September 18, 2025 | 15.41 | 17.55 | 17.55 | 18.56 | 15.41 | 59.68M |
| September 17, 2025 | 17.03 | 19.49 | 19.49 | 20.09 | 16.93 | 72.14M |
| September 16, 2025 | 17.88 | 17.42 | 17.42 | 18.27 | 17.01 | 46.1M |
| September 15, 2025 | 17.66 | 17.61 | 17.61 | 18.06 | 17.35 | 64.53M |
| September 12, 2025 | 15.41 | 18.18 | 18.18 | 18.18 | 15.4 | 81.75M |