17.75
+0.04(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 17.17 | 17.71 | 17.71 | 17.95 | 17.17 | 4.93M |
| December 23, 2025 | 17.35 | 17.17 | 17.17 | 17.35 | 16.96 | 2.41M |
| December 22, 2025 | 17.36 | 17.28 | 17.28 | 17.52 | 17.21 | 2.57M |
| December 19, 2025 | 16.95 | 17.25 | 17.25 | 17.3 | 16.95 | 2.86M |
| December 18, 2025 | 16.89 | 16.88 | 16.88 | 17.14 | 16.7 | 2.65M |
| December 17, 2025 | 16.82 | 16.95 | 16.95 | 17.15 | 16.41 | 3.97M |
| December 16, 2025 | 16.81 | 16.72 | 16.72 | 17.1 | 16.48 | 2.79M |
| December 15, 2025 | 17.06 | 16.96 | 16.96 | 17.25 | 16.81 | 3.4M |
| December 12, 2025 | 16.6 | 17.1 | 17.1 | 17.44 | 16.6 | 4.91M |
| December 11, 2025 | 17.03 | 16.6 | 16.6 | 17.12 | 16.57 | 2.88M |
| December 10, 2025 | 17.12 | 16.98 | 16.98 | 17.29 | 16.82 | 1.97M |
| December 09, 2025 | 17.13 | 17.21 | 17.21 | 17.47 | 17.1 | 2.52M |
| December 08, 2025 | 17.2 | 17.18 | 17.18 | 17.37 | 17.11 | 2.02M |
| December 05, 2025 | 16.67 | 17.06 | 17.06 | 17.11 | 16.47 | 2.61M |
| December 04, 2025 | 17.51 | 16.63 | 16.63 | 17.51 | 16.6 | 2.82M |
| December 03, 2025 | 17.52 | 17.08 | 17.08 | 17.53 | 16.91 | 2.82M |
| December 02, 2025 | 17.68 | 17.53 | 17.53 | 17.72 | 17.3 | 2.43M |
| December 01, 2025 | 17.94 | 17.68 | 17.68 | 18.05 | 17.61 | 2.88M |
| November 28, 2025 | 17.51 | 17.88 | 17.88 | 17.94 | 17.3 | 3.44M |
| November 27, 2025 | 17.28 | 17.48 | 17.48 | 17.68 | 17.28 | 2.69M |
| November 26, 2025 | 17.66 | 17.28 | 17.28 | 17.86 | 17.2 | 3.16M |
| November 25, 2025 | 17.59 | 17.69 | 17.69 | 17.98 | 17.51 | 3.52M |
| November 24, 2025 | 17.2 | 17.48 | 17.48 | 17.58 | 16.97 | 4.2M |
| November 21, 2025 | 18.27 | 17.12 | 17.12 | 18.46 | 17.06 | 4.83M |
| November 20, 2025 | 18.8 | 18.38 | 18.38 | 18.9 | 18.23 | 2.53M |
| November 19, 2025 | 19.22 | 18.66 | 18.66 | 19.32 | 18.58 | 3.54M |
| November 18, 2025 | 19.54 | 19.18 | 19.18 | 19.62 | 19.09 | 2.94M |
| November 17, 2025 | 19.55 | 19.64 | 19.64 | 19.74 | 19.33 | 3.47M |
| November 14, 2025 | 19.85 | 19.55 | 19.55 | 20.07 | 19.51 | 4.44M |
| November 13, 2025 | 19.6 | 19.99 | 19.99 | 20.47 | 19.2 | 7.28M |
| November 12, 2025 | 19.19 | 19.56 | 19.56 | 19.9 | 18.92 | 6.62M |
| November 11, 2025 | 19.16 | 19.29 | 19.29 | 19.56 | 19.16 | 3.44M |
| November 10, 2025 | 19.49 | 19.21 | 19.21 | 19.57 | 19.05 | 4.76M |
| November 07, 2025 | 19.59 | 19.43 | 19.43 | 19.73 | 19.43 | 4.65M |
| November 06, 2025 | 19.66 | 19.7 | 19.7 | 19.88 | 19.44 | 7.71M |
| November 05, 2025 | 18.8 | 19.68 | 19.68 | 19.9 | 18.64 | 9.67M |
| November 04, 2025 | 18.53 | 18.97 | 18.97 | 19.19 | 18.51 | 6.85M |
| November 03, 2025 | 18.56 | 18.63 | 18.63 | 18.78 | 18.4 | 5.3M |
| October 31, 2025 | 18 | 18.56 | 18.56 | 18.92 | 17.96 | 8.46M |
| October 30, 2025 | 18.22 | 18 | 18 | 18.63 | 17.97 | 4.78M |
| October 29, 2025 | 18.13 | 18.23 | 18.23 | 18.34 | 17.8 | 5.09M |
| October 28, 2025 | 17.7 | 18.13 | 18.13 | 18.36 | 17.61 | 6.47M |
| October 27, 2025 | 17.99 | 17.78 | 17.78 | 18.1 | 17.57 | 5.34M |
| October 24, 2025 | 17.62 | 17.92 | 17.92 | 18.09 | 17.62 | 5.74M |
| October 23, 2025 | 17.72 | 17.62 | 17.62 | 17.86 | 17.15 | 5.41M |
| October 22, 2025 | 18 | 17.75 | 17.75 | 18.14 | 17.7 | 5.71M |
| October 21, 2025 | 18.36 | 18.03 | 18.03 | 18.41 | 17.85 | 7.68M |
| October 20, 2025 | 17.9 | 18.26 | 18.26 | 18.38 | 17.72 | 15.19M |
| October 17, 2025 | 18.99 | 17.35 | 17.35 | 19.34 | 17.32 | 18.45M |
| October 16, 2025 | 21.73 | 19.12 | 19.12 | 22 | 19.06 | 28.1M |
| October 15, 2025 | 19.57 | 20.5 | 20.5 | 20.7 | 19.3 | 13.07M |
| October 14, 2025 | 19.36 | 19.86 | 19.86 | 21.42 | 19.34 | 18M |
| October 13, 2025 | 18.33 | 18.88 | 18.88 | 18.98 | 17.58 | 7.51M |
| October 10, 2025 | 19 | 19.08 | 19.08 | 19.35 | 18.39 | 8.14M |
| October 09, 2025 | 19.68 | 18.89 | 18.89 | 19.74 | 18.8 | 8.7M |
| September 30, 2025 | 19.11 | 19.32 | 19.32 | 19.8 | 18.87 | 14.34M |
| September 29, 2025 | 17.5 | 19.17 | 19.17 | 19.35 | 17.48 | 16.54M |
| September 26, 2025 | 17.52 | 17.52 | 17.52 | 18.11 | 17.44 | 4.92M |
| September 25, 2025 | 17.41 | 17.64 | 17.64 | 18.53 | 17.4 | 6.92M |
| September 24, 2025 | 17.55 | 17.41 | 17.41 | 17.58 | 17.16 | 3M |