17.53
+0.17(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 17.88 | 17.53 | 17.53 | 17.88 | 16.99 | 4.44M |
| December 04, 2025 | 19.26 | 17.36 | 17.36 | 19.26 | 17.32 | 6M |
| December 03, 2025 | 18.7 | 17.88 | 17.88 | 18.7 | 17.82 | 9.68M |
| December 02, 2025 | 19.1 | 18.7 | 18.7 | 19.1 | 18.69 | 5.36M |
| December 01, 2025 | 19.04 | 19.12 | 19.12 | 19.5 | 18.9 | 8.27M |
| November 28, 2025 | 19.26 | 19.11 | 19.11 | 19.41 | 18.95 | 8.31M |
| November 27, 2025 | 20.19 | 19.47 | 19.47 | 20.34 | 19.44 | 12.07M |
| November 26, 2025 | 19.83 | 19.78 | 19.78 | 20.45 | 19.7 | 14.5M |
| November 25, 2025 | 19.45 | 20.21 | 20.21 | 20.37 | 19.33 | 19.16M |
| November 24, 2025 | 18.66 | 19.51 | 19.51 | 19.55 | 18.28 | 12.84M |
| November 21, 2025 | 18.87 | 18.6 | 18.6 | 19.44 | 18.4 | 9.01M |
| November 20, 2025 | 19.18 | 19.06 | 19.06 | 19.66 | 18.63 | 9.32M |
| November 19, 2025 | 19.75 | 19.28 | 19.28 | 19.9 | 19.16 | 9.43M |
| November 18, 2025 | 19.08 | 19.72 | 19.72 | 19.87 | 18.96 | 16.85M |
| November 17, 2025 | 18.67 | 19.13 | 19.13 | 19.28 | 18.67 | 7.15M |
| November 14, 2025 | 18.86 | 18.69 | 18.69 | 19.23 | 18.69 | 5.34M |
| November 13, 2025 | 19.04 | 19.05 | 19.05 | 19.12 | 18.51 | 4.88M |
| November 12, 2025 | 19 | 18.76 | 18.76 | 19.11 | 18.67 | 4.86M |
| November 11, 2025 | 18.84 | 19 | 19 | 19.25 | 18.71 | 5.46M |
| November 10, 2025 | 18.73 | 18.98 | 18.98 | 19.12 | 18.64 | 4.45M |
| November 07, 2025 | 19.04 | 18.62 | 18.62 | 19.04 | 18.56 | 4.78M |
| November 06, 2025 | 19.21 | 19.02 | 19.02 | 19.21 | 18.87 | 4.36M |
| November 05, 2025 | 19.16 | 19.19 | 19.19 | 19.33 | 18.99 | 4.19M |
| November 04, 2025 | 19.3 | 19.32 | 19.32 | 19.4 | 19.01 | 5.06M |
| November 03, 2025 | 19.19 | 19.4 | 19.4 | 19.68 | 19 | 8.23M |
| October 31, 2025 | 18.16 | 19.02 | 19.02 | 19.19 | 18.16 | 12.71M |
| October 30, 2025 | 18.35 | 18.16 | 18.16 | 18.64 | 18.14 | 5.58M |
| October 29, 2025 | 18.5 | 18.3 | 18.3 | 18.61 | 18.24 | 5.65M |
| October 28, 2025 | 18.67 | 18.65 | 18.65 | 18.86 | 18.51 | 4.16M |
| October 27, 2025 | 18.66 | 18.78 | 18.78 | 18.85 | 18.53 | 5.13M |
| October 24, 2025 | 18.44 | 18.53 | 18.53 | 18.65 | 18.4 | 3.68M |
| October 23, 2025 | 18.52 | 18.49 | 18.49 | 18.54 | 18.16 | 3.8M |
| October 22, 2025 | 18.61 | 18.63 | 18.63 | 18.84 | 18.54 | 3.71M |
| October 21, 2025 | 18.4 | 18.74 | 18.74 | 18.88 | 18.21 | 4.81M |
| October 20, 2025 | 18.4 | 18.36 | 18.36 | 18.45 | 18.17 | 4.48M |
| October 17, 2025 | 18.77 | 18.14 | 18.14 | 18.82 | 18.14 | 4.34M |
| October 16, 2025 | 19.2 | 18.68 | 18.68 | 19.2 | 18.63 | 4.92M |
| October 15, 2025 | 19.12 | 19.17 | 19.17 | 19.27 | 18.91 | 4.09M |
| October 14, 2025 | 19.43 | 19.06 | 19.06 | 19.62 | 18.98 | 4.83M |
| October 13, 2025 | 18.96 | 19.38 | 19.38 | 19.45 | 18.53 | 5.98M |
| October 10, 2025 | 20.25 | 19.7 | 19.7 | 20.25 | 19.66 | 6.69M |
| October 09, 2025 | 19.79 | 20.18 | 20.18 | 20.57 | 19.62 | 8.08M |
| September 30, 2025 | 19.88 | 19.77 | 19.77 | 20.09 | 19.71 | 5.87M |
| September 29, 2025 | 19.77 | 19.56 | 19.56 | 19.77 | 18.9 | 9.14M |
| September 26, 2025 | 20.26 | 19.77 | 19.77 | 20.37 | 19.76 | 7.11M |
| September 25, 2025 | 19.75 | 20.52 | 20.52 | 20.97 | 19.7 | 13.41M |
| September 24, 2025 | 19.5 | 19.88 | 19.88 | 19.89 | 19.33 | 5.88M |
| September 23, 2025 | 20.2 | 19.51 | 19.51 | 20.3 | 19.1 | 9.91M |
| September 22, 2025 | 20.43 | 20.39 | 20.39 | 20.68 | 20.3 | 6.73M |
| September 19, 2025 | 20.76 | 20.87 | 20.87 | 21.2 | 20.41 | 9.94M |
| September 18, 2025 | 21.08 | 20.76 | 20.76 | 21.2 | 20.7 | 11.39M |
| September 17, 2025 | 21.12 | 21.22 | 21.22 | 21.7 | 20.91 | 10.38M |
| September 16, 2025 | 20.75 | 21.07 | 21.07 | 21.08 | 20.55 | 8.83M |
| September 15, 2025 | 21.03 | 20.73 | 20.73 | 21.16 | 20.7 | 8.03M |
| September 12, 2025 | 21 | 21.21 | 21.21 | 21.68 | 20.7 | 13.85M |
| September 11, 2025 | 20.6 | 20.81 | 20.81 | 20.87 | 20.3 | 8.23M |
| September 10, 2025 | 20.56 | 20.46 | 20.46 | 20.76 | 20.45 | 5.68M |
| September 09, 2025 | 20.82 | 20.66 | 20.66 | 21.02 | 20.55 | 6.68M |
| September 08, 2025 | 20.74 | 21.01 | 21.01 | 21.35 | 20.52 | 9.28M |
| September 05, 2025 | 20.56 | 20.74 | 20.74 | 20.78 | 20.2 | 7.33M |