17.43
-0.23(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.66 | 17.66 | 17.66 | 18.04 | 17.63 | 8.04M |
| December 03, 2025 | 18.23 | 17.8 | 17.8 | 18.24 | 17.66 | 11.01M |
| December 02, 2025 | 18.46 | 18.17 | 18.17 | 18.46 | 18.12 | 11.22M |
| December 01, 2025 | 18.28 | 18.48 | 18.48 | 18.8 | 18.18 | 22.02M |
| November 28, 2025 | 17.2 | 18.39 | 18.39 | 18.64 | 17.15 | 28.33M |
| November 27, 2025 | 17.35 | 17.31 | 17.31 | 17.53 | 17.13 | 9.72M |
| November 26, 2025 | 18 | 17.47 | 17.47 | 18.06 | 17.42 | 16.26M |
| November 25, 2025 | 18.14 | 18.19 | 18.19 | 18.35 | 17.71 | 23.06M |
| November 24, 2025 | 17.22 | 18.2 | 18.2 | 18.2 | 17.19 | 28.75M |
| November 21, 2025 | 16.99 | 17.2 | 17.2 | 17.69 | 16.3 | 16.71M |
| November 20, 2025 | 16.96 | 17.09 | 17.09 | 17.46 | 16.95 | 7.65M |
| November 19, 2025 | 16.92 | 17.05 | 17.05 | 17.19 | 16.79 | 7.41M |
| November 18, 2025 | 17.38 | 16.87 | 16.87 | 17.38 | 16.81 | 8.58M |
| November 17, 2025 | 17.2 | 17.4 | 17.4 | 17.7 | 17.16 | 15.35M |
| November 14, 2025 | 16.94 | 16.9 | 16.9 | 17.34 | 16.9 | 6.22M |
| November 13, 2025 | 16.8 | 17.02 | 17.02 | 17.1 | 16.7 | 5.76M |
| November 12, 2025 | 17.18 | 16.77 | 16.77 | 17.18 | 16.65 | 8.07M |
| November 11, 2025 | 17.12 | 17.19 | 17.19 | 17.49 | 17.12 | 6.77M |
| November 10, 2025 | 17.48 | 17.11 | 17.11 | 17.51 | 17.02 | 10.33M |
| November 07, 2025 | 17.44 | 17.48 | 17.48 | 17.55 | 17.26 | 4.81M |
| November 06, 2025 | 17.38 | 17.5 | 17.5 | 17.7 | 17.33 | 6.56M |
| November 05, 2025 | 17.46 | 17.31 | 17.31 | 17.62 | 17.25 | 8.24M |
| November 04, 2025 | 17.77 | 17.58 | 17.58 | 17.8 | 17.48 | 5.87M |
| November 03, 2025 | 17.81 | 17.73 | 17.73 | 17.9 | 17.45 | 7.32M |
| October 31, 2025 | 18.05 | 17.85 | 17.85 | 18.16 | 17.82 | 7.11M |
| October 30, 2025 | 18.45 | 17.95 | 17.95 | 18.45 | 17.9 | 10.22M |
| October 29, 2025 | 17.99 | 18.25 | 18.25 | 18.34 | 17.83 | 14.54M |
| October 28, 2025 | 17.5 | 17.99 | 17.99 | 18.1 | 17.38 | 13.47M |
| October 27, 2025 | 17.32 | 17.48 | 17.48 | 17.5 | 17.24 | 7.9M |
| October 24, 2025 | 17.26 | 17.26 | 17.26 | 17.55 | 17.17 | 7.22M |
| October 23, 2025 | 17.03 | 17.06 | 17.06 | 17.1 | 16.66 | 6.11M |
| October 22, 2025 | 17.23 | 17.12 | 17.12 | 17.36 | 17.06 | 5.4M |
| October 21, 2025 | 17.29 | 17.34 | 17.34 | 17.39 | 17.11 | 4.62M |
| October 20, 2025 | 17.11 | 17.23 | 17.23 | 17.45 | 17.05 | 6.58M |
| October 17, 2025 | 17.73 | 17.06 | 17.06 | 17.76 | 17.01 | 9.25M |
| October 16, 2025 | 17.86 | 17.75 | 17.75 | 18.2 | 17.72 | 8.56M |
| October 15, 2025 | 18.05 | 17.96 | 17.96 | 18.05 | 17.59 | 9.13M |
| October 14, 2025 | 18.79 | 18.07 | 18.07 | 18.79 | 18 | 15.54M |
| October 13, 2025 | 17.88 | 18.7 | 18.7 | 18.78 | 17.65 | 17.59M |
| October 10, 2025 | 18.25 | 18.38 | 18.38 | 18.69 | 18.2 | 16.29M |
| October 09, 2025 | 18.2 | 18.22 | 18.22 | 18.28 | 17.9 | 9.11M |
| September 30, 2025 | 17.79 | 18.15 | 18.15 | 18.16 | 17.7 | 10.65M |
| September 29, 2025 | 17.56 | 17.69 | 17.69 | 17.85 | 17.15 | 8.68M |
| September 26, 2025 | 17.58 | 17.55 | 17.55 | 17.95 | 17.48 | 8.69M |
| September 25, 2025 | 17.9 | 17.61 | 17.61 | 17.98 | 17.61 | 8.27M |
| September 24, 2025 | 17.72 | 17.95 | 17.95 | 17.98 | 17.53 | 7.22M |
| September 23, 2025 | 18.29 | 17.79 | 17.79 | 18.48 | 17.37 | 13.54M |
| September 22, 2025 | 17.91 | 18.34 | 18.34 | 18.39 | 17.75 | 12.95M |
| September 19, 2025 | 17.7 | 17.91 | 17.91 | 18.37 | 17.69 | 9.72M |
| September 18, 2025 | 18.18 | 17.86 | 17.86 | 18.49 | 17.67 | 14.36M |
| September 17, 2025 | 18.17 | 18.06 | 18.06 | 18.3 | 17.96 | 6.96M |
| September 16, 2025 | 17.99 | 18.11 | 18.11 | 18.13 | 17.74 | 9.1M |
| September 15, 2025 | 18.28 | 18.05 | 18.05 | 18.3 | 17.9 | 11.19M |
| September 12, 2025 | 18.46 | 18.34 | 18.34 | 18.55 | 18.31 | 11.11M |
| September 11, 2025 | 18.01 | 18.43 | 18.43 | 18.55 | 17.87 | 11.37M |
| September 10, 2025 | 17.94 | 18.01 | 18.01 | 18.18 | 17.85 | 6M |
| September 09, 2025 | 18.19 | 17.94 | 17.94 | 18.39 | 17.86 | 11.45M |
| September 08, 2025 | 17.71 | 18.26 | 18.26 | 18.43 | 17.61 | 15.72M |
| September 05, 2025 | 17.61 | 17.76 | 17.76 | 17.85 | 17.28 | 13.56M |
| September 04, 2025 | 17.9 | 17.56 | 17.56 | 18.44 | 17.28 | 20.72M |