17.21
+0.46(+2.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.57 | 16.75 | 16.75 | 18.57 | 16.69 | 19.23M |
| December 03, 2025 | 18.07 | 17.53 | 17.53 | 18.15 | 17.42 | 18.64M |
| December 02, 2025 | 18.3 | 18.02 | 18.02 | 18.3 | 17.81 | 29.23M |
| December 01, 2025 | 18.3 | 18.64 | 18.64 | 18.88 | 18.1 | 45.84M |
| November 28, 2025 | 18.57 | 18.04 | 18.04 | 18.87 | 17.86 | 33.43M |
| November 27, 2025 | 18 | 18.1 | 18.1 | 18.59 | 17.71 | 45.57M |
| November 26, 2025 | 17.49 | 18.17 | 18.17 | 19.4 | 17.21 | 58.15M |
| November 25, 2025 | 16.71 | 17.2 | 17.2 | 17.3 | 16.7 | 19.73M |
| November 24, 2025 | 16.02 | 16.57 | 16.57 | 16.75 | 15.95 | 11.68M |
| November 21, 2025 | 16.71 | 15.98 | 15.98 | 16.93 | 15.91 | 13.54M |
| November 20, 2025 | 16.8 | 16.87 | 16.87 | 17.16 | 16.62 | 13.18M |
| November 19, 2025 | 16.85 | 16.7 | 16.7 | 16.98 | 16.58 | 10.62M |
| November 18, 2025 | 16.75 | 17.02 | 17.02 | 17.29 | 16.55 | 17.43M |
| November 17, 2025 | 16.52 | 16.75 | 16.75 | 16.77 | 16.38 | 9.63M |
| November 14, 2025 | 16.4 | 16.5 | 16.5 | 16.63 | 16.32 | 7.21M |
| November 13, 2025 | 16.3 | 16.49 | 16.49 | 16.52 | 16.2 | 6.53M |
| November 12, 2025 | 16.38 | 16.48 | 16.48 | 16.65 | 16.3 | 8.31M |
| November 11, 2025 | 16.33 | 16.37 | 16.37 | 16.54 | 16.31 | 5.39M |
| November 10, 2025 | 16.22 | 16.32 | 16.32 | 16.35 | 16.22 | 4.34M |
| November 07, 2025 | 16.3 | 16.25 | 16.25 | 16.37 | 16.2 | 4.93M |
| November 06, 2025 | 16.37 | 16.38 | 16.38 | 16.52 | 16.35 | 4.57M |
| November 05, 2025 | 16.26 | 16.45 | 16.45 | 16.58 | 16.15 | 4.97M |
| November 04, 2025 | 16.62 | 16.42 | 16.42 | 16.69 | 16.3 | 5.83M |
| November 03, 2025 | 16.52 | 16.7 | 16.7 | 16.7 | 16.44 | 5.89M |
| October 31, 2025 | 16.17 | 16.61 | 16.61 | 16.65 | 16.17 | 7.41M |
| October 30, 2025 | 16.6 | 16.24 | 16.24 | 16.6 | 16.17 | 8.87M |
| October 29, 2025 | 16.66 | 16.59 | 16.59 | 16.69 | 16.45 | 6.51M |
| October 28, 2025 | 16.78 | 16.66 | 16.66 | 16.84 | 16.62 | 6.15M |
| October 27, 2025 | 17 | 16.84 | 16.84 | 17.07 | 16.8 | 8.69M |
| October 24, 2025 | 16.68 | 16.93 | 16.93 | 17.02 | 16.54 | 11.46M |
| October 23, 2025 | 16.26 | 16.54 | 16.54 | 16.55 | 16.12 | 7.65M |
| October 22, 2025 | 16.27 | 16.23 | 16.23 | 16.38 | 16.22 | 3.78M |
| October 21, 2025 | 16.12 | 16.37 | 16.37 | 16.39 | 16.04 | 5.79M |
| October 20, 2025 | 15.91 | 16.11 | 16.11 | 16.2 | 15.9 | 6.14M |
| October 17, 2025 | 16.26 | 15.71 | 15.71 | 16.39 | 15.7 | 7.79M |
| October 16, 2025 | 16.55 | 16.29 | 16.29 | 16.64 | 16.25 | 6.82M |
| October 15, 2025 | 16.51 | 16.66 | 16.66 | 16.68 | 16.28 | 6.36M |
| October 14, 2025 | 17.05 | 16.51 | 16.51 | 17.12 | 16.45 | 10.21M |
| October 13, 2025 | 16.34 | 16.98 | 16.98 | 17.39 | 16.3 | 12.96M |
| October 10, 2025 | 17.3 | 17.29 | 17.29 | 17.54 | 17.03 | 11.68M |
| October 09, 2025 | 17.17 | 17.4 | 17.4 | 17.51 | 17.09 | 13.14M |
| September 30, 2025 | 16.63 | 17.09 | 17.09 | 17.1 | 16.6 | 10.78M |
| September 29, 2025 | 16.61 | 16.6 | 16.6 | 16.68 | 16.25 | 8.17M |
| September 26, 2025 | 17.1 | 16.58 | 16.58 | 17.11 | 16.57 | 11.46M |
| September 25, 2025 | 17.3 | 17.17 | 17.17 | 17.48 | 17.14 | 10.65M |
| September 24, 2025 | 16.84 | 17.33 | 17.33 | 17.35 | 16.71 | 10.79M |
| September 23, 2025 | 17.38 | 16.93 | 16.93 | 17.48 | 16.56 | 14.55M |
| September 22, 2025 | 17.19 | 17.39 | 17.39 | 17.65 | 17.09 | 14.78M |
| September 19, 2025 | 17.24 | 16.97 | 16.97 | 17.4 | 16.88 | 11.16M |
| September 18, 2025 | 17.8 | 17.24 | 17.24 | 17.81 | 17.03 | 16.77M |
| September 17, 2025 | 17.59 | 17.77 | 17.77 | 17.96 | 17.56 | 12.2M |
| September 16, 2025 | 17.26 | 17.7 | 17.7 | 17.76 | 17.14 | 12.24M |
| September 15, 2025 | 17.43 | 17.23 | 17.23 | 17.49 | 17.22 | 8.54M |
| September 12, 2025 | 17.26 | 17.32 | 17.32 | 17.42 | 17.17 | 11.04M |
| September 11, 2025 | 16.88 | 17.26 | 17.26 | 17.26 | 16.72 | 11.14M |
| September 10, 2025 | 17 | 16.88 | 16.88 | 17.12 | 16.84 | 9.75M |
| September 09, 2025 | 17.42 | 16.9 | 16.9 | 17.5 | 16.88 | 23.22M |
| September 08, 2025 | 17.8 | 17.95 | 17.95 | 18.02 | 17.7 | 10.66M |
| September 05, 2025 | 17.35 | 17.81 | 17.81 | 17.83 | 17.26 | 10.15M |
| September 04, 2025 | 17.58 | 17.32 | 17.32 | 17.97 | 17.09 | 12.91M |