17.38
-0.09999939(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 17.5 | 17.38 | 17.38 | 17.5 | 17.13 | 3.43M |
| December 04, 2025 | 17.88 | 17.48 | 17.48 | 17.89 | 17.43 | 2.65M |
| December 03, 2025 | 18.06 | 17.76 | 17.76 | 18.14 | 17.65 | 2.98M |
| December 02, 2025 | 17.97 | 18.02 | 18.02 | 18.18 | 17.6 | 4.11M |
| December 01, 2025 | 18.17 | 17.98 | 17.98 | 18.23 | 17.93 | 3.04M |
| November 28, 2025 | 17.88 | 18.16 | 18.16 | 18.18 | 17.72 | 3.47M |
| November 27, 2025 | 18.04 | 17.91 | 17.91 | 18.21 | 17.82 | 4.36M |
| November 26, 2025 | 18.45 | 17.99 | 17.99 | 18.79 | 17.83 | 7.7M |
| November 25, 2025 | 18.58 | 18.56 | 18.56 | 18.84 | 18.4 | 5.18M |
| November 24, 2025 | 18.32 | 18.37 | 18.37 | 18.87 | 18.2 | 5.37M |
| November 21, 2025 | 18.21 | 18.17 | 18.17 | 18.7 | 17.92 | 6.92M |
| November 20, 2025 | 18.62 | 18.74 | 18.74 | 18.89 | 18.35 | 7.14M |
| November 19, 2025 | 18.82 | 18.81 | 18.81 | 19.07 | 18.48 | 7.05M |
| November 18, 2025 | 19.18 | 18.75 | 18.75 | 19.43 | 18.62 | 8.23M |
| November 17, 2025 | 19.83 | 19.3 | 19.3 | 19.86 | 19.16 | 10.09M |
| November 14, 2025 | 19.08 | 19.9 | 19.9 | 20.92 | 19.07 | 20.1M |
| November 13, 2025 | 18.8 | 19.18 | 19.18 | 19.34 | 18.46 | 12.82M |
| November 12, 2025 | 18.4 | 19.17 | 19.17 | 19.49 | 18.11 | 20.82M |
| November 11, 2025 | 18.09 | 17.91 | 17.91 | 18.09 | 17.7 | 4.99M |
| November 10, 2025 | 17.25 | 18 | 18 | 18.09 | 17.17 | 8.73M |
| November 07, 2025 | 17.34 | 17.19 | 17.19 | 17.48 | 17.17 | 3.4M |
| November 06, 2025 | 17.45 | 17.39 | 17.39 | 17.5 | 17.32 | 2.94M |
| November 05, 2025 | 17.32 | 17.45 | 17.45 | 17.68 | 17.31 | 4.35M |
| November 04, 2025 | 17.6 | 17.5 | 17.5 | 17.71 | 17.32 | 4.2M |
| November 03, 2025 | 17.36 | 17.69 | 17.69 | 17.71 | 17.29 | 5.95M |
| October 31, 2025 | 17.09 | 17.48 | 17.48 | 17.58 | 17.09 | 6.17M |
| October 30, 2025 | 17.57 | 17.11 | 17.11 | 17.6 | 17.07 | 6.6M |
| October 29, 2025 | 17.09 | 17.6 | 17.6 | 17.76 | 16.79 | 9.68M |
| October 28, 2025 | 16.87 | 17.09 | 17.09 | 17.29 | 16.86 | 6.54M |
| October 27, 2025 | 16.91 | 17.03 | 17.03 | 17.35 | 16.88 | 7.34M |
| October 24, 2025 | 17.27 | 17.03 | 17.03 | 17.27 | 16.82 | 8.37M |
| October 23, 2025 | 17.45 | 16.96 | 16.96 | 17.5 | 16.79 | 16.18M |
| October 22, 2025 | 18.83 | 17.68 | 17.68 | 19.6 | 17.61 | 24.82M |
| October 21, 2025 | 16.56 | 16.94 | 16.94 | 16.99 | 16.46 | 3.38M |
| October 20, 2025 | 16.72 | 16.56 | 16.56 | 17.02 | 16.4 | 3.86M |
| October 17, 2025 | 16.8 | 16.61 | 16.61 | 17.02 | 16.61 | 3.25M |
| October 16, 2025 | 16.98 | 16.82 | 16.82 | 17.11 | 16.77 | 2.89M |
| October 15, 2025 | 16.8 | 17.01 | 17.01 | 17.07 | 16.57 | 3.69M |
| October 14, 2025 | 16.94 | 16.6 | 16.6 | 17.17 | 16.57 | 3.95M |
| October 13, 2025 | 16.83 | 16.94 | 16.94 | 17.35 | 16.37 | 5.32M |
| October 10, 2025 | 17.05 | 17.33 | 17.33 | 17.57 | 17.04 | 3.99M |
| October 09, 2025 | 17.79 | 17.14 | 17.14 | 17.79 | 16.99 | 5.89M |
| September 30, 2025 | 17.62 | 17.44 | 17.44 | 17.83 | 17.42 | 2.99M |
| September 29, 2025 | 17.4 | 17.66 | 17.66 | 17.66 | 17 | 3.64M |
| September 26, 2025 | 17.59 | 17.4 | 17.4 | 17.76 | 17.25 | 3.29M |
| September 25, 2025 | 17.93 | 17.56 | 17.56 | 18 | 17.53 | 3.71M |
| September 24, 2025 | 17.49 | 17.92 | 17.92 | 17.92 | 17.45 | 3.29M |
| September 23, 2025 | 17.87 | 17.49 | 17.49 | 18 | 17.17 | 5.6M |
| September 22, 2025 | 18.29 | 17.87 | 17.87 | 18.42 | 17.69 | 6.98M |
| September 19, 2025 | 18.64 | 18.29 | 18.29 | 19.09 | 18.27 | 6.9M |
| September 18, 2025 | 19.11 | 18.65 | 18.65 | 19.38 | 18.46 | 6.67M |
| September 17, 2025 | 19.2 | 19.11 | 19.11 | 19.36 | 19.02 | 5.7M |
| September 16, 2025 | 19.03 | 19.18 | 19.18 | 19.25 | 18.86 | 4.82M |
| September 15, 2025 | 18.8 | 19.11 | 19.11 | 19.49 | 18.64 | 5.85M |
| September 12, 2025 | 19.08 | 18.93 | 18.93 | 19.37 | 18.85 | 7.31M |
| September 11, 2025 | 19.14 | 19.02 | 19.02 | 19.15 | 18.71 | 7.37M |
| September 10, 2025 | 18.9 | 19.2 | 19.2 | 19.42 | 18.5 | 9.22M |
| September 09, 2025 | 18.37 | 18.88 | 18.88 | 19.37 | 18.31 | 10.03M |
| September 08, 2025 | 18.2 | 18.46 | 18.46 | 18.71 | 17.62 | 11.41M |
| September 05, 2025 | 18.75 | 18.92 | 18.92 | 18.95 | 18.23 | 5.67M |