17.46
+0.05(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.11 | 17.41 | 17.41 | 17.48 | 17.02 | 13.11M |
| December 03, 2025 | 17.05 | 17.3 | 17.3 | 17.45 | 16.98 | 10.84M |
| December 02, 2025 | 17.05 | 17.07 | 17.07 | 17.19 | 16.96 | 9.03M |
| December 01, 2025 | 17.07 | 17.1 | 17.1 | 17.13 | 16.76 | 18.81M |
| November 28, 2025 | 16.99 | 17.05 | 17.05 | 17.23 | 16.89 | 8.57M |
| November 27, 2025 | 16.99 | 16.99 | 16.99 | 17.17 | 16.88 | 7.96M |
| November 26, 2025 | 17.21 | 16.99 | 16.99 | 17.26 | 16.95 | 18.65M |
| November 25, 2025 | 16.8 | 17.22 | 17.22 | 17.4 | 16.6 | 18.58M |
| November 24, 2025 | 16.85 | 16.79 | 16.79 | 16.93 | 16.5 | 18.9M |
| November 21, 2025 | 16.56 | 16.81 | 16.81 | 17.11 | 16.21 | 35.76M |
| November 20, 2025 | 16.29 | 16.67 | 16.67 | 16.85 | 16.2 | 21.94M |
| November 19, 2025 | 16.04 | 16.28 | 16.28 | 16.58 | 16.01 | 14.28M |
| November 18, 2025 | 16 | 16.03 | 16.03 | 16.22 | 15.85 | 13.02M |
| November 17, 2025 | 16.43 | 16.09 | 16.09 | 16.5 | 16.01 | 15.32M |
| November 14, 2025 | 16.71 | 16.45 | 16.45 | 16.82 | 16.45 | 9.29M |
| November 13, 2025 | 16.65 | 16.75 | 16.75 | 16.88 | 16.5 | 11.85M |
| November 12, 2025 | 16.59 | 16.68 | 16.68 | 16.78 | 16.44 | 15.14M |
| November 11, 2025 | 16.85 | 16.49 | 16.49 | 16.9 | 16.42 | 19.64M |
| November 10, 2025 | 16.49 | 16.85 | 16.85 | 17.02 | 16.4 | 14.92M |
| November 07, 2025 | 16.5 | 16.5 | 16.5 | 16.67 | 16.41 | 13.63M |
| November 06, 2025 | 16.56 | 16.62 | 16.62 | 16.67 | 16.46 | 11.96M |
| November 05, 2025 | 16.63 | 16.55 | 16.55 | 16.68 | 16.46 | 11.11M |
| November 04, 2025 | 16.69 | 16.7 | 16.7 | 16.85 | 16.58 | 15.61M |
| November 03, 2025 | 17.13 | 16.71 | 16.71 | 17.17 | 16.38 | 33.84M |
| October 31, 2025 | 17.1 | 17.12 | 17.12 | 17.38 | 16.94 | 12.8M |
| October 30, 2025 | 17.71 | 17.06 | 17.06 | 17.74 | 17.01 | 23.87M |
| October 29, 2025 | 17.19 | 17.53 | 17.53 | 17.71 | 16.97 | 19.1M |
| October 28, 2025 | 17.14 | 17.12 | 17.12 | 17.22 | 16.8 | 20.44M |
| October 27, 2025 | 17.1 | 17.23 | 17.23 | 17.46 | 16.95 | 13.02M |
| October 24, 2025 | 17.36 | 17 | 17 | 17.37 | 16.79 | 15.75M |
| October 23, 2025 | 17.03 | 17.2 | 17.2 | 17.25 | 16.69 | 10.11M |
| October 22, 2025 | 17.07 | 17.02 | 17.02 | 17.28 | 16.89 | 7.47M |
| October 21, 2025 | 16.79 | 17.16 | 17.16 | 17.29 | 16.53 | 23.85M |
| October 20, 2025 | 16.9 | 16.85 | 16.85 | 17.1 | 16.66 | 22.32M |
| October 17, 2025 | 16.6 | 16.5 | 16.5 | 16.99 | 16.45 | 27.23M |
| October 16, 2025 | 17.78 | 17.12 | 17.12 | 17.93 | 16.81 | 38.21M |
| October 15, 2025 | 17.75 | 17.78 | 17.78 | 17.93 | 17.55 | 13.92M |
| October 14, 2025 | 17.75 | 17.66 | 17.66 | 18.12 | 17.55 | 16.08M |
| October 13, 2025 | 17.7 | 17.7 | 17.7 | 18 | 17.38 | 20.63M |
| October 10, 2025 | 18.1 | 18.12 | 18.12 | 18.58 | 17.95 | 18.06M |
| October 09, 2025 | 18.38 | 18.13 | 18.13 | 18.4 | 17.8 | 30.91M |
| September 30, 2025 | 18.9 | 18.35 | 18.35 | 18.91 | 18.26 | 20.37M |
| September 29, 2025 | 18.83 | 18.89 | 18.89 | 18.9 | 18.47 | 15.26M |
| September 26, 2025 | 18.76 | 18.82 | 18.82 | 19.36 | 18.54 | 27.97M |
| September 25, 2025 | 18.81 | 18.72 | 18.72 | 18.89 | 18.51 | 17.86M |
| September 24, 2025 | 18.89 | 18.9 | 18.9 | 19.56 | 18.71 | 20.67M |
| September 23, 2025 | 19.19 | 18.98 | 18.98 | 19.56 | 18.75 | 26.69M |
| September 22, 2025 | 19.69 | 19.33 | 19.33 | 20.11 | 19.05 | 28.35M |
| September 19, 2025 | 19.2 | 19.63 | 19.63 | 20.57 | 19.2 | 56.15M |
| September 18, 2025 | 19.4 | 18.7 | 18.7 | 19.59 | 18.43 | 28.72M |
| September 17, 2025 | 19.3 | 19.3 | 19.3 | 19.53 | 18.91 | 17.56M |
| September 16, 2025 | 19.55 | 19.28 | 19.28 | 19.68 | 19.07 | 12.79M |
| September 15, 2025 | 18.43 | 19.59 | 19.59 | 19.8 | 18.17 | 30.23M |
| September 12, 2025 | 18.62 | 18.41 | 18.41 | 18.69 | 18.1 | 13.57M |
| September 11, 2025 | 18.57 | 18.59 | 18.59 | 18.98 | 18.4 | 22.76M |
| September 10, 2025 | 18.07 | 18.7 | 18.7 | 19.08 | 18.04 | 26.96M |
| September 09, 2025 | 18.37 | 18.03 | 18.03 | 18.45 | 17.6 | 18.12M |
| September 08, 2025 | 17.7 | 18.28 | 18.28 | 18.72 | 17.6 | 46.21M |
| September 05, 2025 | 17.57 | 17.53 | 17.53 | 17.64 | 16.96 | 20.46M |
| September 04, 2025 | 17.58 | 17.64 | 17.64 | 17.79 | 17.3 | 28.61M |