16.95
-0.19(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.92 | 16.95 | 16.95 | 17.17 | 16.86 | 1.96M |
| December 03, 2025 | 16.92 | 17.14 | 17.14 | 17.17 | 16.85 | 2.89M |
| December 02, 2025 | 17 | 16.91 | 16.91 | 17.02 | 16.88 | 1.4M |
| December 01, 2025 | 16.78 | 17.04 | 17.04 | 17.09 | 16.68 | 2.59M |
| November 28, 2025 | 16.66 | 16.73 | 16.73 | 16.76 | 16.58 | 1.39M |
| November 27, 2025 | 16.65 | 16.68 | 16.68 | 16.91 | 16.61 | 1.66M |
| November 26, 2025 | 16.99 | 16.68 | 16.68 | 16.99 | 16.65 | 2.28M |
| November 25, 2025 | 16.83 | 16.89 | 16.89 | 16.99 | 16.69 | 1.82M |
| November 24, 2025 | 16.71 | 16.81 | 16.81 | 16.85 | 16.42 | 1.87M |
| November 21, 2025 | 17.28 | 16.59 | 16.59 | 17.33 | 16.59 | 3.96M |
| November 20, 2025 | 17.24 | 17.39 | 17.39 | 17.45 | 17.1 | 3.06M |
| November 19, 2025 | 17.38 | 17.18 | 17.18 | 17.4 | 17.15 | 1.95M |
| November 18, 2025 | 17.41 | 17.38 | 17.38 | 17.58 | 17.32 | 2.35M |
| November 17, 2025 | 17.43 | 17.48 | 17.48 | 17.5 | 17.27 | 2.72M |
| November 14, 2025 | 17.26 | 17.44 | 17.44 | 17.61 | 17.26 | 4.13M |
| November 13, 2025 | 17.36 | 17.3 | 17.3 | 17.37 | 17.2 | 2.37M |
| November 12, 2025 | 17.21 | 17.36 | 17.36 | 17.4 | 17.17 | 3.89M |
| November 11, 2025 | 17.08 | 17.25 | 17.25 | 17.31 | 17 | 3.22M |
| November 10, 2025 | 16.95 | 17.08 | 17.08 | 17.1 | 16.92 | 1.66M |
| 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 |