17.12
-0.45(-2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.15 | 17.57 | 17.57 | 18.2 | 17.5 | 7M |
| December 03, 2025 | 18.12 | 17.42 | 17.42 | 18.17 | 17.38 | 5.75M |
| December 02, 2025 | 18.5 | 17.9 | 17.9 | 18.56 | 17.9 | 6.89M |
| December 01, 2025 | 17.95 | 18.58 | 18.58 | 18.65 | 17.95 | 8.18M |
| November 28, 2025 | 18.15 | 18.05 | 18.05 | 18.25 | 17.81 | 4.23M |
| November 27, 2025 | 18.05 | 18.16 | 18.16 | 18.67 | 17.97 | 8.43M |
| November 26, 2025 | 17.68 | 17.93 | 17.93 | 18.26 | 17.55 | 7.18M |
| November 25, 2025 | 17.61 | 17.71 | 17.71 | 18 | 17.61 | 5.81M |
| November 24, 2025 | 17.6 | 17.5 | 17.5 | 17.8 | 17.31 | 5.22M |
| November 21, 2025 | 17.61 | 17.68 | 17.68 | 18.02 | 17.25 | 7.01M |
| November 20, 2025 | 18 | 17.76 | 17.76 | 18.19 | 17.64 | 4.29M |
| November 19, 2025 | 18.33 | 18 | 18 | 18.37 | 17.9 | 4.78M |
| November 18, 2025 | 18.03 | 18.33 | 18.33 | 18.42 | 17.86 | 6.31M |
| November 17, 2025 | 18.3 | 18.13 | 18.13 | 18.3 | 17.78 | 8.56M |
| November 14, 2025 | 18.65 | 18.17 | 18.17 | 18.69 | 18.16 | 6.99M |
| November 13, 2025 | 19 | 18.68 | 18.68 | 19 | 18.65 | 5.49M |
| November 12, 2025 | 19.13 | 18.87 | 18.87 | 19.15 | 18.73 | 4.42M |
| November 11, 2025 | 19.47 | 19.01 | 19.01 | 19.59 | 19 | 5.69M |
| November 10, 2025 | 19.97 | 19.47 | 19.47 | 19.97 | 19.31 | 6.27M |
| November 07, 2025 | 20.19 | 19.87 | 19.87 | 20.45 | 19.83 | 9.99M |
| November 06, 2025 | 19.33 | 19.92 | 19.92 | 20 | 19.27 | 11.4M |
| November 05, 2025 | 19.19 | 19.33 | 19.33 | 19.47 | 19.03 | 4.3M |
| November 04, 2025 | 19.7 | 19.39 | 19.39 | 19.89 | 19.21 | 6.38M |
| November 03, 2025 | 19.69 | 19.87 | 19.87 | 19.9 | 19.53 | 6.74M |
| October 31, 2025 | 19.24 | 19.66 | 19.66 | 19.78 | 19.23 | 8.47M |
| October 30, 2025 | 19.67 | 19.21 | 19.21 | 19.8 | 19.18 | 8.69M |
| October 29, 2025 | 19.64 | 19.73 | 19.73 | 19.86 | 19.45 | 8.73M |
| October 28, 2025 | 20.47 | 19.63 | 19.63 | 20.47 | 19.6 | 14.04M |
| October 27, 2025 | 20.8 | 20.41 | 20.41 | 20.92 | 20.31 | 8.72M |
| October 24, 2025 | 20.25 | 20.62 | 20.62 | 20.8 | 20.22 | 8M |
| October 23, 2025 | 20.31 | 20.21 | 20.21 | 20.77 | 20.08 | 6.2M |
| October 22, 2025 | 20.32 | 20.34 | 20.34 | 20.71 | 20.25 | 5.23M |
| October 21, 2025 | 20.39 | 20.52 | 20.52 | 20.61 | 20.21 | 4.84M |
| October 20, 2025 | 20.6 | 20.45 | 20.45 | 20.72 | 20.13 | 6.18M |
| October 17, 2025 | 20.69 | 20.2 | 20.2 | 20.85 | 20.2 | 6.86M |
| October 16, 2025 | 21.02 | 20.8 | 20.76 | 21.26 | 20.65 | 7.26M |
| October 15, 2025 | 20.28 | 21.22 | 21.18 | 21.45 | 20.28 | 14.15M |
| October 14, 2025 | 21.15 | 20.22 | 20.18 | 21.49 | 20.2 | 12M |
| October 13, 2025 | 20.41 | 21.22 | 21.18 | 21.5 | 20.41 | 12.52M |
| October 10, 2025 | 22.85 | 22.33 | 22.29 | 23.88 | 22.28 | 16.78M |
| October 09, 2025 | 21.99 | 22.59 | 22.55 | 22.69 | 21.67 | 12.71M |
| September 30, 2025 | 22.79 | 21.94 | 21.9 | 22.79 | 21.9 | 15.56M |
| September 29, 2025 | 22.67 | 22.66 | 22.66 | 23 | 22.5 | 11.76M |
| September 26, 2025 | 23.62 | 22.67 | 22.67 | 23.74 | 22.63 | 14.65M |
| September 25, 2025 | 24 | 23.9 | 23.9 | 24.65 | 23.6 | 18.99M |
| September 24, 2025 | 22.88 | 24.21 | 24.21 | 24.21 | 22.52 | 21.82M |
| September 23, 2025 | 23.6 | 23.07 | 23.07 | 24.07 | 22.59 | 21.01M |
| September 22, 2025 | 23.6 | 23.4 | 23.4 | 23.73 | 23.13 | 14.54M |
| September 19, 2025 | 24.2 | 23.28 | 23.28 | 24.2 | 23.15 | 24.71M |
| September 18, 2025 | 24.99 | 24.2 | 24.2 | 25.78 | 23.68 | 39.73M |
| September 17, 2025 | 25.87 | 25.06 | 25.06 | 26.2 | 24.95 | 46.75M |
| September 16, 2025 | 24.81 | 26.2 | 26.2 | 26.8 | 24.43 | 60.71M |
| September 15, 2025 | 24.1 | 23.62 | 23.62 | 25.15 | 23.45 | 40.41M |
| September 12, 2025 | 25.12 | 24.06 | 24.06 | 25.29 | 24.01 | 36.04M |
| September 11, 2025 | 23.64 | 25.34 | 25.34 | 25.77 | 23.29 | 48.07M |
| September 10, 2025 | 22.55 | 23.73 | 23.73 | 24.88 | 22.55 | 39.69M |
| September 09, 2025 | 22.31 | 23.04 | 23.04 | 24.2 | 22.15 | 39.22M |
| September 08, 2025 | 21.22 | 22.43 | 22.43 | 22.97 | 21.08 | 30.75M |
| September 05, 2025 | 20.5 | 21.31 | 21.31 | 21.49 | 20.35 | 18.75M |
| September 04, 2025 | 21.64 | 20.45 | 20.45 | 22.02 | 20.21 | 19.98M |