17.90
+0.12(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17.78 | 17.9 | 17.9 | 17.95 | 17.64 | 17.01M |
| December 24, 2025 | 17.71 | 17.78 | 17.78 | 17.94 | 17.44 | 16.58M |
| December 23, 2025 | 17.71 | 17.79 | 17.79 | 17.85 | 17.5 | 19.32M |
| December 22, 2025 | 17.86 | 17.76 | 17.76 | 17.98 | 17.71 | 19.68M |
| December 19, 2025 | 17.84 | 17.85 | 17.85 | 18.25 | 17.82 | 17.98M |
| December 18, 2025 | 17.74 | 17.8 | 17.8 | 17.93 | 17.54 | 19.8M |
| December 17, 2025 | 17.81 | 17.91 | 17.91 | 18.09 | 17.4 | 21.55M |
| December 16, 2025 | 18.06 | 17.88 | 17.88 | 18.12 | 17.65 | 20.43M |
| December 15, 2025 | 18.3 | 18.19 | 18.19 | 18.69 | 18.06 | 34.31M |
| December 12, 2025 | 17.27 | 18.37 | 18.37 | 18.6 | 17.26 | 58.49M |
| December 11, 2025 | 17 | 17.23 | 17.23 | 17.66 | 17 | 32.4M |
| December 10, 2025 | 16.92 | 17 | 17 | 17.1 | 16.71 | 14.53M |
| December 09, 2025 | 16.95 | 16.97 | 16.97 | 17.19 | 16.9 | 15.28M |
| December 08, 2025 | 17.1 | 16.99 | 17 | 17.1 | 16.82 | 18M |
| December 05, 2025 | 16.46 | 16.97 | 16.97 | 16.97 | 16.37 | 19.56M |
| December 04, 2025 | 16.42 | 16.47 | 16.47 | 16.54 | 16.37 | 8.51M |
| December 03, 2025 | 16.64 | 16.43 | 16.43 | 16.7 | 16.38 | 12.11M |
| December 02, 2025 | 16.9 | 16.63 | 16.63 | 16.9 | 16.59 | 13.31M |
| December 01, 2025 | 16.94 | 16.93 | 16.93 | 17.34 | 16.84 | 21.81M |
| November 28, 2025 | 16.33 | 16.79 | 16.79 | 17 | 16.29 | 26.54M |
| November 27, 2025 | 16.28 | 16.33 | 16.33 | 16.59 | 16.26 | 22.43M |
| November 26, 2025 | 16.45 | 16.25 | 16.25 | 16.47 | 16.22 | 18.96M |
| November 25, 2025 | 16.54 | 16.43 | 16.43 | 16.78 | 16.4 | 20.87M |
| November 24, 2025 | 16.31 | 16.45 | 16.45 | 16.6 | 16.22 | 19.9M |
| November 21, 2025 | 16.98 | 16.25 | 16.25 | 17.03 | 16.22 | 36.78M |
| November 20, 2025 | 17.67 | 17.29 | 17.29 | 17.86 | 17.21 | 20.74M |
| November 19, 2025 | 17.57 | 17.46 | 17.46 | 17.63 | 17.26 | 19.4M |
| November 18, 2025 | 18.03 | 17.5 | 17.5 | 18.03 | 17.37 | 30.54M |
| November 17, 2025 | 18.01 | 17.98 | 17.98 | 18.13 | 17.71 | 23.74M |
| November 14, 2025 | 18.45 | 17.95 | 17.95 | 18.45 | 17.94 | 32.22M |
| November 13, 2025 | 18.24 | 18.57 | 18.57 | 18.72 | 18.22 | 25.18M |
| November 12, 2025 | 19 | 18.37 | 18.37 | 19.03 | 18.24 | 41.06M |
| November 11, 2025 | 19.45 | 19.19 | 19.19 | 19.88 | 19.08 | 35.93M |
| November 10, 2025 | 19.73 | 19.25 | 19.25 | 19.86 | 19.08 | 43.87M |
| November 07, 2025 | 19.31 | 19.45 | 19.45 | 19.88 | 19.19 | 65.64M |
| November 06, 2025 | 19.01 | 19.35 | 19.35 | 20.08 | 19 | 105.15M |
| November 05, 2025 | 17.5 | 19 | 19 | 19.24 | 17.5 | 93.63M |
| November 04, 2025 | 18.1 | 17.97 | 17.97 | 18.66 | 17.88 | 47.9M |
| November 03, 2025 | 17.71 | 18 | 18 | 18.2 | 17.61 | 39.19M |
| October 31, 2025 | 17.82 | 17.66 | 17.66 | 18.08 | 17.51 | 30.84M |
| October 30, 2025 | 18.22 | 17.73 | 17.73 | 18.27 | 17.61 | 31.91M |
| October 29, 2025 | 17.19 | 18.22 | 18.22 | 18.45 | 17.19 | 54.36M |
| October 28, 2025 | 17.26 | 17.2 | 17.2 | 17.34 | 17.09 | 21.57M |
| October 27, 2025 | 16.78 | 17.4 | 17.4 | 17.61 | 16.75 | 48.36M |
| October 24, 2025 | 16.5 | 16.68 | 16.68 | 16.89 | 16.4 | 25.57M |
| October 23, 2025 | 16.33 | 16.53 | 16.53 | 16.55 | 15.99 | 25.78M |
| October 22, 2025 | 16.69 | 16.4 | 16.4 | 16.7 | 16.3 | 39.07M |
| October 21, 2025 | 16.69 | 17.17 | 17.17 | 17.44 | 16.54 | 42.11M |
| October 20, 2025 | 16.67 | 16.64 | 16.64 | 17.07 | 16.5 | 43.49M |
| October 17, 2025 | 17.45 | 16.31 | 16.31 | 17.45 | 16.31 | 49.5M |
| October 16, 2025 | 17.69 | 17.68 | 17.49 | 17.88 | 17.42 | 28.53M |
| October 15, 2025 | 17.52 | 17.71 | 17.71 | 17.86 | 17.18 | 46.94M |
| October 14, 2025 | 17.82 | 17.5 | 17.5 | 18.19 | 17.36 | 50.48M |
| October 13, 2025 | 17.25 | 17.74 | 17.74 | 17.77 | 17.23 | 39.3M |
| October 10, 2025 | 17.63 | 17.68 | 17.68 | 17.97 | 17.35 | 51.44M |
| October 09, 2025 | 16.98 | 17.65 | 17.65 | 17.68 | 16.8 | 62.97M |
| September 30, 2025 | 16.43 | 16.78 | 16.78 | 16.97 | 16.43 | 40.2M |
| September 29, 2025 | 16.33 | 16.52 | 16.52 | 16.54 | 16.2 | 33.03M |
| September 26, 2025 | 16.26 | 16.38 | 16.38 | 16.73 | 16.16 | 42.24M |
| September 25, 2025 | 16.17 | 16.26 | 16.26 | 16.58 | 16.14 | 53.93M |