17.09
+0.5(+3.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 15.71 | 16.59 | 16.59 | 17.48 | 15.5 | 28.57M |
| December 23, 2025 | 16.05 | 15.8 | 15.8 | 16.09 | 15.72 | 8.32M |
| December 22, 2025 | 16.14 | 16.05 | 16.05 | 16.25 | 15.98 | 9.74M |
| December 19, 2025 | 16.24 | 16.04 | 16.04 | 16.35 | 16.01 | 11.37M |
| December 18, 2025 | 15.65 | 15.99 | 15.99 | 16.15 | 15.59 | 13.48M |
| December 17, 2025 | 15.48 | 15.8 | 15.8 | 15.98 | 15.35 | 14.94M |
| December 16, 2025 | 15.35 | 15.53 | 15.53 | 15.76 | 15.17 | 14.31M |
| December 15, 2025 | 15.45 | 15.4 | 15.4 | 15.63 | 15.38 | 8.05M |
| December 12, 2025 | 15.23 | 15.54 | 15.54 | 15.73 | 15.15 | 14.06M |
| December 11, 2025 | 15.64 | 15.3 | 15.3 | 15.83 | 15.29 | 17.98M |
| December 10, 2025 | 16.63 | 15.6 | 15.6 | 16.68 | 15.15 | 38.63M |
| December 09, 2025 | 17.7 | 17.5 | 17.5 | 17.94 | 17.5 | 5.5M |
| December 08, 2025 | 17.85 | 17.86 | 17.86 | 17.95 | 17.64 | 5.74M |
| December 05, 2025 | 17.51 | 17.92 | 17.92 | 17.97 | 16.97 | 9.04M |
| 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 |