17.12
+1.56(+10.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.81 | 15.56 | 15.56 | 16.03 | 15.47 | 122.76M |
| December 03, 2025 | 15.93 | 16.04 | 16.04 | 16.32 | 15.78 | 144.86M |
| December 02, 2025 | 16 | 15.94 | 15.94 | 16.26 | 15.87 | 116.77M |
| December 01, 2025 | 16.42 | 16.09 | 16.09 | 16.66 | 16.04 | 164.47M |
| November 28, 2025 | 16.93 | 16.42 | 16.42 | 17 | 16.07 | 189M |
| November 27, 2025 | 17.08 | 16.63 | 16.63 | 17.39 | 16.5 | 297.87M |
| November 26, 2025 | 15.98 | 17.29 | 17.29 | 17.29 | 15.75 | 405.08M |
| November 25, 2025 | 14.58 | 15.72 | 15.72 | 15.72 | 14.55 | 190.41M |
| November 24, 2025 | 14.2 | 14.29 | 14.29 | 14.76 | 13.93 | 123.98M |
| November 21, 2025 | 14 | 13.66 | 13.66 | 14.33 | 13.61 | 132.62M |
| November 20, 2025 | 16.16 | 14.5 | 14.5 | 16.48 | 14.45 | 204.27M |
| November 19, 2025 | 15.2 | 15.88 | 15.88 | 16.58 | 15.2 | 229.69M |
| November 18, 2025 | 14.58 | 15.47 | 15.47 | 15.73 | 14.54 | 238.82M |
| November 17, 2025 | 14.58 | 14.58 | 14.58 | 14.75 | 14.16 | 112.25M |
| November 14, 2025 | 14.9 | 14.64 | 14.64 | 15.28 | 14.64 | 178.81M |
| November 13, 2025 | 14.07 | 15.3 | 15.3 | 15.3 | 14.07 | 240.17M |
| November 12, 2025 | 14.55 | 13.91 | 13.91 | 14.59 | 13.67 | 127.37M |
| November 11, 2025 | 13.96 | 14.86 | 14.86 | 15.18 | 13.96 | 174.71M |
| November 10, 2025 | 14.24 | 13.96 | 13.96 | 14.38 | 13.72 | 94.5M |
| November 07, 2025 | 14.7 | 14.31 | 14.31 | 14.73 | 14.28 | 91.22M |
| November 06, 2025 | 14.52 | 14.92 | 14.92 | 15.17 | 14.52 | 107.79M |
| November 05, 2025 | 14.25 | 14.55 | 14.55 | 14.78 | 14.06 | 109.08M |
| November 04, 2025 | 14.9 | 14.85 | 14.85 | 15.6 | 14.76 | 128.67M |
| November 03, 2025 | 15.07 | 15.04 | 15.04 | 15.35 | 14.73 | 122.36M |
| October 31, 2025 | 15.22 | 14.93 | 14.93 | 15.42 | 14.88 | 117.71M |
| October 30, 2025 | 15.98 | 15.23 | 15.23 | 16 | 14.93 | 201.98M |
| October 29, 2025 | 16.09 | 16.03 | 16.03 | 16.5 | 15.42 | 254.42M |
| October 28, 2025 | 15.18 | 16.08 | 16.08 | 16.52 | 15.03 | 306.55M |
| October 27, 2025 | 14.67 | 15.02 | 15.02 | 15.27 | 14.29 | 200.69M |
| October 24, 2025 | 14.1 | 14.43 | 14.43 | 14.51 | 13.9 | 156.71M |
| October 23, 2025 | 13.8 | 14.12 | 14.12 | 14.27 | 13.4 | 142.88M |
| October 22, 2025 | 13.9 | 14.05 | 14.05 | 14.59 | 13.78 | 188.04M |
| October 21, 2025 | 13.42 | 14.09 | 14.09 | 14.13 | 13.42 | 152.58M |
| October 20, 2025 | 13.46 | 13.8 | 13.8 | 14.08 | 13.32 | 146.06M |
| October 17, 2025 | 14.1 | 13.21 | 13.21 | 14.25 | 13.15 | 184.27M |
| October 16, 2025 | 14.8 | 14.34 | 14.34 | 15.08 | 14.1 | 185.26M |
| October 15, 2025 | 14.68 | 14.84 | 14.84 | 15.57 | 14.6 | 194.84M |
| October 14, 2025 | 16.52 | 15.08 | 15.08 | 16.68 | 14.77 | 320.88M |
| October 13, 2025 | 13.99 | 16.29 | 16.25 | 16.29 | 13.99 | 321.27M |
| October 10, 2025 | 15.38 | 14.81 | 14.78 | 15.38 | 14.41 | 411.59M |
| October 09, 2025 | 13.98 | 13.98 | 13.95 | 13.98 | 13.97 | 38.2M |
| September 30, 2025 | 12.61 | 12.71 | 12.71 | 13.12 | 12.56 | 178.35M |
| September 29, 2025 | 12.45 | 12.49 | 12.49 | 12.85 | 11.91 | 190.74M |
| September 26, 2025 | 12.91 | 12.39 | 12.39 | 13.66 | 12.33 | 273.74M |
| September 25, 2025 | 12.5 | 12.81 | 12.81 | 13.39 | 11.8 | 352.61M |
| September 24, 2025 | 12.28 | 12.22 | 12.22 | 12.58 | 11.81 | 341.05M |
| September 23, 2025 | 11.3 | 12.1 | 12.1 | 12.1 | 11.28 | 218.06M |
| September 22, 2025 | 10.06 | 11 | 11 | 11 | 10.03 | 193.43M |
| September 19, 2025 | 10.08 | 10 | 10 | 10.23 | 9.94 | 98.94M |
| September 18, 2025 | 10.28 | 10.08 | 10.08 | 10.44 | 9.9 | 232.11M |
| September 17, 2025 | 11.09 | 10.98 | 10.98 | 11.09 | 10.86 | 66.44M |
| September 16, 2025 | 10.93 | 11.09 | 11.09 | 11.1 | 10.71 | 93.69M |
| September 15, 2025 | 11.21 | 10.95 | 10.95 | 11.32 | 10.84 | 109.59M |
| September 12, 2025 | 11 | 11.21 | 11.21 | 11.76 | 10.92 | 183.16M |
| September 11, 2025 | 10.56 | 10.99 | 10.99 | 11.06 | 10.52 | 109.08M |
| September 10, 2025 | 10.79 | 10.67 | 10.67 | 10.93 | 10.55 | 88.87M |
| September 09, 2025 | 10.75 | 10.82 | 10.82 | 11.1 | 10.71 | 127.95M |
| September 08, 2025 | 10.36 | 10.89 | 10.89 | 10.99 | 10.25 | 165.71M |
| September 05, 2025 | 9.78 | 10.19 | 10.19 | 10.2 | 9.71 | 102.1M |
| September 04, 2025 | 10.63 | 9.83 | 9.83 | 10.87 | 9.62 | 149.24M |