17.60
+0.93(+5.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.49 | 16.67 | 16.67 | 17.49 | 16.62 | 2.13M |
| December 03, 2025 | 17.28 | 16.9 | 16.9 | 17.3 | 16.76 | 2.06M |
| December 02, 2025 | 17.57 | 17.2 | 17.2 | 17.58 | 17.07 | 2.41M |
| December 01, 2025 | 17.85 | 17.51 | 17.51 | 17.96 | 17.47 | 2.19M |
| November 28, 2025 | 17.49 | 17.86 | 17.86 | 17.86 | 17.29 | 2.06M |
| November 27, 2025 | 17.39 | 17.46 | 17.46 | 17.74 | 17.2 | 2.23M |
| November 26, 2025 | 17.55 | 17.21 | 17.21 | 17.93 | 17.2 | 3.3M |
| November 25, 2025 | 17.51 | 17.56 | 17.56 | 17.86 | 17.3 | 2.24M |
| November 24, 2025 | 17.1 | 17.44 | 17.44 | 17.5 | 16.88 | 2.32M |
| November 21, 2025 | 17.81 | 16.93 | 16.93 | 18.09 | 16.89 | 3.78M |
| November 20, 2025 | 18.38 | 17.92 | 17.92 | 18.56 | 17.8 | 2.26M |
| November 19, 2025 | 19.1 | 18.29 | 18.29 | 19.1 | 18.11 | 4.62M |
| November 18, 2025 | 19.5 | 19.09 | 19.09 | 19.57 | 18.9 | 3.18M |
| November 17, 2025 | 19.67 | 19.28 | 19.28 | 19.74 | 19.18 | 2.31M |
| November 14, 2025 | 19.7 | 19.63 | 19.63 | 19.99 | 19.45 | 2.6M |
| November 13, 2025 | 20.31 | 19.7 | 19.7 | 20.34 | 19.66 | 4.86M |
| November 12, 2025 | 19.24 | 20.27 | 20.27 | 20.58 | 19.15 | 9.49M |
| November 11, 2025 | 18.99 | 19.29 | 19.29 | 19.38 | 18.95 | 3.2M |
| November 10, 2025 | 19.1 | 18.94 | 18.94 | 19.25 | 18.76 | 3.12M |
| November 07, 2025 | 19.59 | 19.1 | 19.1 | 19.59 | 19.05 | 3.57M |
| November 06, 2025 | 19.34 | 19.45 | 19.45 | 19.47 | 18.99 | 3.83M |
| November 05, 2025 | 19.73 | 19.19 | 19.19 | 19.96 | 18.95 | 6.38M |
| November 04, 2025 | 20.45 | 19.93 | 19.93 | 20.69 | 19.81 | 2.94M |
| November 03, 2025 | 20.31 | 20.55 | 20.55 | 20.84 | 20.11 | 3.08M |
| October 31, 2025 | 20.72 | 20.32 | 20.32 | 20.85 | 20.29 | 3.23M |
| October 30, 2025 | 20.85 | 20.5 | 20.5 | 21.04 | 19.9 | 6.49M |
| October 29, 2025 | 20.9 | 21.21 | 21.21 | 21.65 | 20.72 | 5.33M |
| October 28, 2025 | 20.87 | 20.9 | 20.9 | 21.36 | 20.51 | 4.45M |
| October 27, 2025 | 20.89 | 20.93 | 20.93 | 21.08 | 20.22 | 5.45M |
| October 24, 2025 | 20.31 | 20.8 | 20.8 | 21.48 | 20.2 | 8.21M |
| October 23, 2025 | 19.6 | 20.2 | 20.2 | 20.39 | 19.16 | 5.76M |
| October 22, 2025 | 19.4 | 19.66 | 19.66 | 19.93 | 19.1 | 3.83M |
| October 21, 2025 | 20.01 | 19.51 | 19.51 | 20.01 | 19.26 | 4.02M |
| October 20, 2025 | 18.83 | 19.8 | 19.8 | 20.25 | 18.83 | 6.45M |
| October 17, 2025 | 19.42 | 18.65 | 18.65 | 19.49 | 18.65 | 3.92M |
| October 16, 2025 | 20.04 | 19.45 | 19.45 | 20.37 | 19.36 | 5.05M |
| October 15, 2025 | 19.62 | 20.25 | 20.25 | 20.25 | 19.3 | 5.62M |
| October 14, 2025 | 19.85 | 19.62 | 19.62 | 20.99 | 19.53 | 10.14M |
| October 13, 2025 | 18.37 | 19.48 | 19.48 | 19.75 | 17.73 | 7.8M |
| October 10, 2025 | 20.46 | 19.21 | 19.21 | 20.7 | 19.17 | 8.81M |
| October 09, 2025 | 19.24 | 20.43 | 20.43 | 21.33 | 19.18 | 13.85M |
| September 30, 2025 | 19.82 | 19.15 | 19.15 | 19.82 | 19.11 | 5.93M |
| September 29, 2025 | 19.97 | 19.68 | 19.68 | 20.27 | 19.38 | 4.55M |
| September 26, 2025 | 19.66 | 19.62 | 19.62 | 19.92 | 19.34 | 6.36M |
| September 25, 2025 | 20.6 | 19.86 | 19.86 | 20.61 | 19.7 | 6.82M |
| September 24, 2025 | 20.55 | 20.6 | 20.6 | 20.6 | 20.12 | 6.6M |
| September 23, 2025 | 21.46 | 20.62 | 20.62 | 21.6 | 19.88 | 7.18M |
| September 22, 2025 | 21.84 | 21.59 | 21.59 | 22.17 | 21.29 | 6.12M |
| September 19, 2025 | 19.67 | 21.84 | 21.84 | 22.37 | 19.67 | 7.87M |
| September 18, 2025 | 22.83 | 22.27 | 22.27 | 23.45 | 21.99 | 12.65M |
| September 17, 2025 | 23.21 | 22.85 | 22.85 | 23.32 | 22.34 | 12.85M |
| September 16, 2025 | 23.43 | 23.2 | 23.2 | 24.17 | 22.51 | 20.37M |
| September 15, 2025 | 20.01 | 23.42 | 23.42 | 23.42 | 20.01 | 11.93M |
| September 12, 2025 | 19.67 | 19.52 | 19.52 | 20.01 | 19.16 | 5.36M |
| September 11, 2025 | 19.9 | 19.66 | 19.66 | 19.99 | 19.38 | 4.28M |
| September 10, 2025 | 20.12 | 19.73 | 19.73 | 20.49 | 19.57 | 4.04M |
| September 09, 2025 | 20.48 | 20.2 | 20.2 | 21.18 | 20.18 | 6.53M |
| September 08, 2025 | 19.28 | 20.47 | 20.47 | 20.67 | 19.28 | 8.24M |
| September 05, 2025 | 18.16 | 19.2 | 19.2 | 19.36 | 17.95 | 4.93M |
| September 04, 2025 | 18.5 | 18.11 | 18.11 | 18.88 | 17.83 | 3.99M |