16.92
-0.3(-1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.25 | 16.92 | 16.92 | 17.29 | 16.77 | 1.32M |
| December 03, 2025 | 17.3 | 17.22 | 17.22 | 17.4 | 17.08 | 1.47M |
| December 02, 2025 | 17.39 | 17.3 | 17.3 | 17.52 | 17.07 | 1.33M |
| December 01, 2025 | 17.56 | 17.45 | 17.45 | 17.78 | 17.34 | 1.74M |
| November 28, 2025 | 17.25 | 17.5 | 17.5 | 17.54 | 17.07 | 1.36M |
| November 27, 2025 | 16.87 | 17.34 | 17.34 | 17.53 | 16.87 | 1.69M |
| November 26, 2025 | 17.27 | 16.93 | 16.93 | 17.48 | 16.88 | 1.57M |
| November 25, 2025 | 17.11 | 17.27 | 17.27 | 17.59 | 17 | 1.6M |
| November 24, 2025 | 16.9 | 16.94 | 16.94 | 17.16 | 16.58 | 2.06M |
| November 21, 2025 | 17.33 | 16.56 | 16.56 | 17.59 | 16.36 | 2.26M |
| November 20, 2025 | 17.57 | 17.4 | 17.4 | 17.71 | 17.19 | 1.78M |
| November 19, 2025 | 18.09 | 17.47 | 17.47 | 18.09 | 17.4 | 2.12M |
| November 18, 2025 | 18.18 | 18.04 | 18.04 | 18.19 | 17.7 | 1.9M |
| November 17, 2025 | 18.14 | 18.18 | 18.18 | 18.35 | 17.82 | 2.41M |
| November 14, 2025 | 17.66 | 18.15 | 18.15 | 18.49 | 17.6 | 3.1M |
| November 13, 2025 | 17.8 | 17.66 | 17.66 | 17.92 | 17.6 | 1.25M |
| November 12, 2025 | 17.94 | 17.85 | 17.85 | 18.05 | 17.69 | 1.18M |
| November 11, 2025 | 17.87 | 17.94 | 17.94 | 18.05 | 17.83 | 1.01M |
| November 10, 2025 | 18.06 | 17.87 | 17.87 | 18.14 | 17.81 | 1.53M |
| November 07, 2025 | 18.12 | 17.92 | 17.92 | 18.28 | 17.72 | 2.34M |
| November 06, 2025 | 18 | 18.15 | 18.15 | 18.17 | 17.75 | 1.66M |
| November 05, 2025 | 17.75 | 17.95 | 17.95 | 18 | 17.47 | 2.2M |
| November 04, 2025 | 17.79 | 17.77 | 17.77 | 17.88 | 17.54 | 2.09M |
| November 03, 2025 | 17.54 | 17.76 | 17.76 | 17.76 | 17.44 | 2.09M |
| October 31, 2025 | 17.27 | 17.54 | 17.54 | 17.63 | 17.21 | 2.08M |
| October 30, 2025 | 17.36 | 17.27 | 17.27 | 17.48 | 17.23 | 1.49M |
| October 29, 2025 | 17.53 | 17.3 | 17.3 | 17.55 | 17.25 | 1.56M |
| October 28, 2025 | 17.42 | 17.48 | 17.48 | 17.56 | 17.25 | 1.47M |
| October 27, 2025 | 17.66 | 17.33 | 17.33 | 17.71 | 17.1 | 1.96M |
| October 24, 2025 | 17.1 | 17.4 | 17.4 | 17.45 | 17.08 | 2.26M |
| October 23, 2025 | 16.9 | 17.15 | 17.15 | 17.15 | 16.6 | 2.18M |
| October 22, 2025 | 16.96 | 16.98 | 16.98 | 17.15 | 16.85 | 1.9M |
| October 21, 2025 | 16.44 | 17 | 17 | 17.02 | 16.36 | 2.2M |
| October 20, 2025 | 16.09 | 16.38 | 16.38 | 16.43 | 16.09 | 1.6M |
| October 17, 2025 | 16.1 | 16 | 16 | 16.3 | 15.92 | 1.73M |
| October 16, 2025 | 16.34 | 16.18 | 16.18 | 16.41 | 16.08 | 1.4M |
| October 15, 2025 | 16.11 | 16.34 | 16.34 | 16.44 | 15.96 | 1.74M |
| October 14, 2025 | 16.35 | 16.1 | 16.1 | 16.49 | 15.95 | 1.92M |
| October 13, 2025 | 15.75 | 16.22 | 16.22 | 16.3 | 15.27 | 2.8M |
| October 10, 2025 | 16.16 | 16.28 | 16.28 | 16.49 | 16.15 | 2.07M |
| October 09, 2025 | 16.62 | 16.25 | 16.25 | 16.62 | 16.2 | 1.77M |
| September 30, 2025 | 16.51 | 16.44 | 16.44 | 16.57 | 16.3 | 1.23M |
| September 29, 2025 | 16.32 | 16.48 | 16.48 | 16.64 | 16.07 | 1.59M |
| September 26, 2025 | 16.41 | 16.39 | 16.39 | 16.68 | 16.13 | 1.45M |
| September 25, 2025 | 16.9 | 16.48 | 16.48 | 16.97 | 16.37 | 1.74M |
| September 24, 2025 | 16.2 | 16.7 | 16.7 | 16.7 | 16.08 | 2.31M |
| September 23, 2025 | 16.67 | 16.28 | 16.28 | 16.8 | 15.53 | 3.21M |
| September 22, 2025 | 16.85 | 16.72 | 16.72 | 16.99 | 16.58 | 1.41M |
| September 19, 2025 | 16.9 | 16.81 | 16.81 | 16.97 | 16.52 | 2.02M |
| September 18, 2025 | 17.2 | 16.89 | 16.89 | 17.47 | 16.61 | 2.32M |
| September 17, 2025 | 17.34 | 17.26 | 17.26 | 17.47 | 17.16 | 1.53M |
| September 16, 2025 | 16.98 | 17.36 | 17.36 | 17.43 | 16.93 | 2.4M |
| September 15, 2025 | 17.07 | 16.98 | 16.98 | 17.3 | 16.89 | 1.35M |
| September 12, 2025 | 17.37 | 17.09 | 17.09 | 17.39 | 16.95 | 1.76M |
| September 11, 2025 | 17.1 | 17.3 | 17.3 | 17.32 | 16.8 | 1.87M |
| September 10, 2025 | 16.99 | 17.12 | 17.12 | 17.26 | 16.91 | 1.75M |
| September 09, 2025 | 16.99 | 17.03 | 17.03 | 17.17 | 16.87 | 2.25M |
| September 08, 2025 | 16.75 | 17.05 | 17.05 | 17.12 | 16.58 | 2.3M |
| September 05, 2025 | 16.18 | 16.6 | 16.6 | 16.67 | 16.12 | 2.44M |
| September 04, 2025 | 16.02 | 16.18 | 16.18 | 16.52 | 15.58 | 2.44M |