17.97
-0.93(-4.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 18.68 | 17.97 | 17.97 | 18.68 | 17.95 | 16.68M |
| November 06, 2025 | 19.21 | 18.9 | 18.9 | 19.22 | 18.66 | 21.33M |
| November 05, 2025 | 18.3 | 19.5 | 19.5 | 19.5 | 18.05 | 32.29M |
| November 04, 2025 | 17.72 | 18.62 | 18.62 | 18.68 | 17.56 | 28.91M |
| November 03, 2025 | 17.5 | 17.89 | 17.89 | 17.95 | 17.3 | 16.38M |
| October 31, 2025 | 17.5 | 17.5 | 17.5 | 17.7 | 17.23 | 13.49M |
| October 30, 2025 | 17 | 17.58 | 17.58 | 17.92 | 16.76 | 23.91M |
| October 29, 2025 | 17.02 | 17 | 17 | 17.16 | 16.83 | 6.47M |
| October 28, 2025 | 16.92 | 17.03 | 17.03 | 17.26 | 16.82 | 6.6M |
| October 27, 2025 | 17.26 | 17.08 | 17.08 | 17.29 | 16.87 | 7.01M |
| October 24, 2025 | 17.22 | 17.09 | 17.09 | 17.4 | 17.03 | 9.89M |
| October 23, 2025 | 16.79 | 17.35 | 17.35 | 17.43 | 16.61 | 12.9M |
| October 22, 2025 | 16.98 | 16.78 | 16.78 | 17.05 | 16.72 | 4.73M |
| October 21, 2025 | 16.58 | 17.05 | 17.05 | 17.05 | 16.4 | 8.12M |
| October 20, 2025 | 16.4 | 16.47 | 16.47 | 16.7 | 16.37 | 4.45M |
| October 17, 2025 | 16.79 | 16.21 | 16.21 | 16.83 | 16.21 | 6.26M |
| October 16, 2025 | 16.99 | 16.73 | 16.73 | 17.14 | 16.66 | 6.03M |
| October 15, 2025 | 16.58 | 17.07 | 17.07 | 17.22 | 16.52 | 8.32M |
| October 14, 2025 | 17.13 | 16.58 | 16.58 | 17.28 | 16.5 | 7.6M |
| October 13, 2025 | 15.99 | 17 | 17 | 17.15 | 15.87 | 8.33M |
| October 10, 2025 | 17.39 | 17 | 17 | 17.47 | 16.9 | 8.89M |
| October 09, 2025 | 17.79 | 17.49 | 17.49 | 17.79 | 17.37 | 7.79M |
| September 30, 2025 | 17.7 | 17.5 | 17.5 | 17.98 | 17.47 | 7.16M |
| September 29, 2025 | 17.42 | 17.6 | 17.6 | 17.78 | 17.12 | 8.52M |
| September 26, 2025 | 17.8 | 17.36 | 17.36 | 18 | 17.32 | 9.22M |
| September 25, 2025 | 18.05 | 17.97 | 17.97 | 18.45 | 17.97 | 8.69M |
| September 24, 2025 | 17.78 | 18.15 | 18.15 | 18.15 | 17.51 | 8.86M |
| September 23, 2025 | 18.42 | 17.82 | 17.82 | 18.51 | 17.36 | 14.42M |
| September 22, 2025 | 18.25 | 18.58 | 18.58 | 18.69 | 18.12 | 10.63M |
| September 19, 2025 | 18.35 | 18.22 | 18.22 | 18.67 | 18.12 | 11.72M |
| September 18, 2025 | 19.3 | 18.49 | 18.49 | 19.39 | 18.32 | 22.28M |
| September 17, 2025 | 19.1 | 19.55 | 19.55 | 19.61 | 18.8 | 21.02M |
| September 16, 2025 | 18.99 | 19.22 | 19.22 | 19.25 | 18.62 | 15.62M |
| September 15, 2025 | 19.03 | 18.88 | 18.88 | 19.29 | 18.81 | 17.28M |
| September 12, 2025 | 19.26 | 19.4 | 19.4 | 20.3 | 19.08 | 30.51M |
| September 11, 2025 | 18.25 | 19.27 | 19.27 | 19.46 | 17.83 | 26.65M |
| September 10, 2025 | 18.1 | 18.23 | 18.23 | 18.31 | 17.97 | 10.06M |
| September 09, 2025 | 19 | 18.26 | 18.26 | 19 | 18.02 | 16.17M |
| September 08, 2025 | 18.63 | 18.97 | 18.97 | 19.42 | 18.58 | 20.13M |
| September 05, 2025 | 18.61 | 18.79 | 18.79 | 18.88 | 18.01 | 15.59M |
| September 04, 2025 | 18.79 | 18.62 | 18.62 | 19.2 | 18.15 | 19.29M |
| September 03, 2025 | 19.3 | 18.56 | 18.56 | 19.42 | 18.5 | 15.74M |
| September 02, 2025 | 20.37 | 19.22 | 19.22 | 20.37 | 19.11 | 26.15M |
| September 01, 2025 | 20.1 | 20.38 | 20.38 | 20.58 | 20.02 | 23.46M |
| August 29, 2025 | 20.39 | 19.99 | 19.99 | 20.6 | 19.88 | 24.96M |
| August 28, 2025 | 20.6 | 20.39 | 20.39 | 20.87 | 19.79 | 32.73M |
| August 27, 2025 | 22 | 20.75 | 20.75 | 22.01 | 20.69 | 42.17M |
| August 26, 2025 | 22.09 | 22.23 | 22.23 | 22.87 | 21.6 | 47.22M |
| August 25, 2025 | 23.24 | 22.38 | 22.38 | 24.55 | 22.05 | 74.61M |
| August 22, 2025 | 20.17 | 23.72 | 23.72 | 25.66 | 20.17 | 87.72M |
| August 21, 2025 | 19.73 | 21.65 | 21.65 | 22.96 | 19.7 | 92.54M |
| August 20, 2025 | 19.8 | 19.13 | 19.13 | 19.89 | 18.38 | 58.48M |
| August 19, 2025 | 20.14 | 20.12 | 20.12 | 22.27 | 19.85 | 85.12M |
| August 18, 2025 | 18.55 | 21.25 | 21.25 | 21.25 | 18.3 | 99.7M |
| August 15, 2025 | 15.32 | 17.71 | 17.71 | 17.71 | 14.96 | 67.54M |
| August 14, 2025 | 14.78 | 14.76 | 14.76 | 15.65 | 14.7 | 26.09M |
| August 13, 2025 | 14.79 | 14.65 | 14.65 | 14.86 | 14.57 | 10.28M |
| August 12, 2025 | 14.94 | 14.83 | 14.83 | 15 | 14.64 | 10.47M |
| August 11, 2025 | 14.94 | 15 | 15 | 15.11 | 14.88 | 10.47M |
| August 08, 2025 | 15.46 | 14.94 | 14.94 | 15.47 | 14.84 | 14.51M |