16.97
-0.13(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 17.13 | 16.97 | 16.97 | 17.25 | 16.97 | 2.53M |
| November 06, 2025 | 17.03 | 17.1 | 17.1 | 17.17 | 16.94 | 2.65M |
| November 05, 2025 | 16.98 | 17.04 | 17.04 | 17.1 | 16.95 | 2.01M |
| November 04, 2025 | 17.08 | 17.02 | 17.02 | 17.12 | 16.92 | 2.64M |
| November 03, 2025 | 17.17 | 17.12 | 17.12 | 17.23 | 17.06 | 2.12M |
| October 31, 2025 | 16.96 | 17.14 | 17.14 | 17.22 | 16.96 | 2.8M |
| October 30, 2025 | 17.04 | 16.97 | 16.97 | 17.14 | 16.94 | 2.5M |
| October 29, 2025 | 17.64 | 17.09 | 17.09 | 17.64 | 16.95 | 6.32M |
| October 28, 2025 | 17.67 | 17.48 | 17.48 | 17.78 | 17.46 | 4.26M |
| October 27, 2025 | 17.48 | 17.75 | 17.75 | 17.85 | 17.36 | 6.27M |
| October 24, 2025 | 17.51 | 17.42 | 17.42 | 17.54 | 17.4 | 2.19M |
| October 23, 2025 | 17.48 | 17.47 | 17.47 | 17.51 | 17.34 | 2.99M |
| October 22, 2025 | 17.6 | 17.58 | 17.58 | 17.68 | 17.46 | 3.55M |
| October 21, 2025 | 17.39 | 17.69 | 17.69 | 17.8 | 17.36 | 7.39M |
| October 20, 2025 | 16.86 | 17.5 | 17.5 | 17.6 | 16.86 | 8.15M |
| October 17, 2025 | 16.66 | 16.85 | 16.85 | 17.29 | 16.62 | 6.44M |
| October 16, 2025 | 16.9 | 16.59 | 16.59 | 16.93 | 16.56 | 3.34M |
| October 15, 2025 | 16.78 | 16.92 | 16.92 | 16.92 | 16.65 | 2.59M |
| October 14, 2025 | 16.98 | 16.79 | 16.79 | 17.06 | 16.75 | 2.99M |
| October 13, 2025 | 16.78 | 16.93 | 16.93 | 17.04 | 16.56 | 4.23M |
| October 10, 2025 | 17.21 | 17.11 | 17.11 | 17.29 | 17.07 | 3.54M |
| October 09, 2025 | 17.25 | 17.26 | 17.26 | 17.35 | 17.1 | 3.77M |
| September 30, 2025 | 17.25 | 17.21 | 17.21 | 17.43 | 17.18 | 3.17M |
| September 29, 2025 | 17.26 | 17.19 | 17.19 | 17.28 | 16.93 | 3.45M |
| September 26, 2025 | 17.11 | 17.26 | 17.26 | 17.56 | 16.9 | 4.63M |
| September 25, 2025 | 17.24 | 17.15 | 17.15 | 17.36 | 17.14 | 2.93M |
| September 24, 2025 | 17.06 | 17.2 | 17.2 | 17.28 | 17.02 | 3.04M |
| September 23, 2025 | 17.82 | 17.14 | 17.14 | 17.82 | 16.96 | 5.53M |
| September 22, 2025 | 18.1 | 17.82 | 17.82 | 18.16 | 17.74 | 3.87M |
| September 19, 2025 | 18.23 | 18.14 | 18.14 | 18.23 | 17.76 | 5.55M |
| September 18, 2025 | 18.04 | 17.95 | 17.95 | 18.05 | 17.91 | 3.68M |
| September 17, 2025 | 18.08 | 18.04 | 18.04 | 18.14 | 17.99 | 3.47M |
| September 16, 2025 | 18.15 | 18.11 | 18.11 | 18.15 | 17.91 | 3.06M |
| September 15, 2025 | 18.01 | 17.92 | 17.92 | 18.05 | 17.91 | 3.91M |
| September 12, 2025 | 18.23 | 18.08 | 18.08 | 18.36 | 18.03 | 5.12M |
| September 11, 2025 | 18.05 | 18.24 | 18.24 | 18.25 | 17.91 | 5.54M |
| September 10, 2025 | 18.15 | 18.02 | 18.02 | 18.24 | 18.01 | 6.32M |
| September 09, 2025 | 18.6 | 18.44 | 18.44 | 18.7 | 18.39 | 4.87M |
| September 08, 2025 | 18.34 | 18.64 | 18.64 | 18.65 | 18.28 | 5.59M |
| September 05, 2025 | 18.25 | 18.34 | 18.34 | 18.35 | 18.09 | 5.11M |
| September 04, 2025 | 18.19 | 18.25 | 18.25 | 18.4 | 18.06 | 5.23M |
| September 03, 2025 | 18.49 | 18.15 | 18.15 | 18.54 | 18.06 | 6.36M |
| September 02, 2025 | 18.86 | 18.47 | 18.47 | 18.86 | 18.4 | 6.61M |
| September 01, 2025 | 19.1 | 18.86 | 18.86 | 19.12 | 18.83 | 7.46M |
| August 29, 2025 | 18.88 | 19.1 | 19.1 | 19.18 | 18.69 | 9.63M |
| August 28, 2025 | 19.03 | 18.96 | 18.96 | 19.2 | 18.5 | 9.37M |
| August 27, 2025 | 19.5 | 19.15 | 19.15 | 19.65 | 19.13 | 10.85M |
| August 26, 2025 | 19.5 | 19.58 | 19.58 | 19.63 | 19.42 | 10.13M |
| August 25, 2025 | 19.62 | 19.54 | 19.54 | 19.75 | 19.31 | 18.37M |
| August 22, 2025 | 19.78 | 19.69 | 19.69 | 19.85 | 19.55 | 13.01M |
| August 21, 2025 | 20.71 | 19.86 | 19.86 | 20.8 | 19.55 | 29.64M |
| August 20, 2025 | 21.43 | 21.18 | 21.18 | 21.45 | 20.79 | 14.35M |
| August 19, 2025 | 24.2 | 21.55 | 21.55 | 24.35 | 21.38 | 27.82M |
| August 18, 2025 | 25.3 | 24 | 24 | 25.3 | 23.73 | 16.4M |
| August 15, 2025 | 25.01 | 25.26 | 25.26 | 25.47 | 24.71 | 6.44M |
| August 14, 2025 | 25.6 | 24.85 | 24.85 | 25.77 | 24.6 | 6.66M |
| August 13, 2025 | 25.16 | 25.6 | 25.6 | 25.66 | 24.71 | 9.88M |
| August 12, 2025 | 24.24 | 25.06 | 25.06 | 25.18 | 24.12 | 10.1M |
| August 11, 2025 | 23.42 | 24.12 | 24.12 | 25.21 | 23.42 | 11.95M |
| August 08, 2025 | 23.1 | 23.41 | 23.41 | 23.68 | 22.51 | 13.19M |