17.20
-0.49(-2.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.52 | 17.2 | 17.2 | 18.52 | 17.16 | 10.29M |
| December 03, 2025 | 18 | 17.69 | 17.69 | 18.12 | 17.56 | 10.96M |
| December 02, 2025 | 18.36 | 18.12 | 18.12 | 18.64 | 18.08 | 12.24M |
| December 01, 2025 | 18.45 | 18.44 | 18.44 | 18.69 | 18.34 | 11.72M |
| November 28, 2025 | 18.52 | 18.71 | 18.71 | 18.75 | 18.43 | 10.6M |
| November 27, 2025 | 18.42 | 18.67 | 18.67 | 18.77 | 18.31 | 13.64M |
| November 26, 2025 | 19.41 | 18.61 | 18.61 | 19.41 | 18.57 | 22.28M |
| November 25, 2025 | 19.5 | 19.79 | 19.79 | 19.9 | 19.19 | 30.36M |
| November 24, 2025 | 19.3 | 20.59 | 20.59 | 21 | 19.03 | 46.38M |
| November 21, 2025 | 18.25 | 19.32 | 19.32 | 20.14 | 17.81 | 36.25M |
| November 20, 2025 | 18.57 | 18.41 | 18.41 | 18.78 | 18.21 | 12.69M |
| November 19, 2025 | 17.51 | 18.67 | 18.67 | 19.08 | 17.45 | 23.73M |
| November 18, 2025 | 17.87 | 17.49 | 17.49 | 17.99 | 17.38 | 6.04M |
| November 17, 2025 | 18.21 | 17.92 | 17.92 | 18.39 | 17.88 | 7.47M |
| November 14, 2025 | 17.78 | 17.75 | 17.75 | 18.04 | 17.71 | 3.29M |
| November 13, 2025 | 17.76 | 17.77 | 17.77 | 17.89 | 17.59 | 3.18M |
| November 12, 2025 | 17.9 | 17.72 | 17.72 | 17.94 | 17.58 | 4.09M |
| November 11, 2025 | 17.99 | 17.95 | 17.95 | 18.1 | 17.91 | 3.37M |
| November 10, 2025 | 18.09 | 17.99 | 17.99 | 18.1 | 17.86 | 4.27M |
| November 07, 2025 | 18.12 | 18.11 | 18.11 | 18.45 | 18.03 | 6.13M |
| November 06, 2025 | 18.45 | 18.19 | 18.19 | 18.48 | 18.15 | 6.03M |
| November 05, 2025 | 18 | 18.35 | 18.35 | 18.5 | 17.94 | 7.24M |
| November 04, 2025 | 18.01 | 18.22 | 18.22 | 18.31 | 17.96 | 7.05M |
| November 03, 2025 | 17.8 | 18.1 | 18.1 | 18.1 | 17.73 | 5.38M |
| October 31, 2025 | 17.77 | 17.82 | 17.82 | 17.86 | 17.71 | 3.46M |
| October 30, 2025 | 17.99 | 17.77 | 17.77 | 17.99 | 17.76 | 3.87M |
| October 29, 2025 | 18.03 | 18.04 | 18.04 | 18.06 | 17.82 | 5.44M |
| October 28, 2025 | 17.94 | 18.17 | 18.17 | 18.31 | 17.83 | 8.45M |
| October 27, 2025 | 17.8 | 17.95 | 17.95 | 17.98 | 17.75 | 4.49M |
| October 24, 2025 | 17.89 | 17.81 | 17.81 | 17.99 | 17.73 | 4.8M |
| October 23, 2025 | 17.64 | 17.88 | 17.88 | 17.91 | 17.53 | 3.59M |
| October 22, 2025 | 17.68 | 17.78 | 17.78 | 18.05 | 17.56 | 5.82M |
| October 21, 2025 | 17.22 | 17.69 | 17.69 | 17.74 | 17.2 | 5.71M |
| October 20, 2025 | 17.31 | 17.18 | 17.18 | 17.4 | 17.03 | 2.98M |
| October 17, 2025 | 17.39 | 17.08 | 17.08 | 17.55 | 17.07 | 3.59M |
| October 16, 2025 | 17.8 | 17.43 | 17.43 | 17.89 | 17.39 | 4.84M |
| October 15, 2025 | 17.8 | 17.86 | 17.86 | 17.9 | 17.5 | 5.81M |
| October 14, 2025 | 17.64 | 17.96 | 17.96 | 18.3 | 17.63 | 9.04M |
| October 13, 2025 | 17.17 | 17.63 | 17.63 | 17.76 | 16.96 | 4.46M |
| October 10, 2025 | 17.61 | 17.8 | 17.8 | 17.95 | 17.57 | 5.48M |
| October 09, 2025 | 17.61 | 17.69 | 17.69 | 17.69 | 17.42 | 4.58M |
| September 30, 2025 | 17.44 | 17.61 | 17.61 | 17.74 | 17.39 | 4.75M |
| September 29, 2025 | 17.25 | 17.37 | 17.37 | 17.46 | 17.04 | 3.74M |
| September 26, 2025 | 17.26 | 17.32 | 17.32 | 17.63 | 17.13 | 4.3M |
| September 25, 2025 | 17.48 | 17.24 | 17.24 | 17.52 | 17.24 | 3.55M |
| September 24, 2025 | 17.19 | 17.45 | 17.45 | 17.53 | 17.08 | 4.08M |
| September 23, 2025 | 17.5 | 17.22 | 17.22 | 17.6 | 16.84 | 5.49M |
| September 22, 2025 | 17.55 | 17.43 | 17.43 | 17.56 | 17.3 | 3.48M |
| September 19, 2025 | 18.04 | 17.49 | 17.49 | 18.04 | 17.44 | 3.85M |
| September 18, 2025 | 18.06 | 17.54 | 17.54 | 18.07 | 17.35 | 7.13M |
| September 17, 2025 | 18.15 | 18.07 | 18.07 | 18.25 | 17.98 | 5.03M |
| September 16, 2025 | 18.19 | 18.15 | 18.15 | 18.19 | 17.87 | 5.6M |
| September 15, 2025 | 18.06 | 18.26 | 18.26 | 18.35 | 17.95 | 5.63M |
| September 12, 2025 | 18.04 | 18.09 | 18.09 | 18.23 | 17.99 | 4.76M |
| September 11, 2025 | 17.88 | 18.07 | 18.07 | 18.12 | 17.67 | 4.82M |
| September 10, 2025 | 17.72 | 17.77 | 17.77 | 17.95 | 17.72 | 2.84M |
| September 09, 2025 | 18.15 | 17.85 | 17.85 | 18.15 | 17.72 | 4.55M |
| September 08, 2025 | 17.91 | 18.15 | 18.15 | 18.19 | 17.85 | 4.8M |
| September 05, 2025 | 17.78 | 17.98 | 17.98 | 17.99 | 17.63 | 4.54M |
| September 04, 2025 | 17.85 | 17.68 | 17.68 | 17.99 | 17.44 | 6.21M |