17.25
+0.27(+1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 16.97 | 17.25 | 17.25 | 17.44 | 16.88 | 21.21M |
| November 06, 2025 | 16.8 | 16.98 | 16.98 | 17.17 | 16.64 | 16.82M |
| November 05, 2025 | 15.92 | 16.9 | 16.9 | 16.99 | 15.88 | 24.68M |
| November 04, 2025 | 16.44 | 16.12 | 16.12 | 16.6 | 15.99 | 10.74M |
| November 03, 2025 | 16.65 | 16.51 | 16.51 | 16.91 | 16.16 | 14.68M |
| October 31, 2025 | 16.7 | 16.72 | 16.72 | 17.17 | 16.65 | 22.17M |
| October 30, 2025 | 16.28 | 16.84 | 16.84 | 17.07 | 16.03 | 29.61M |
| October 29, 2025 | 16 | 16.35 | 16.35 | 16.35 | 15.91 | 14.01M |
| October 28, 2025 | 16.09 | 16.05 | 16.05 | 16.31 | 15.92 | 13.48M |
| October 27, 2025 | 16.05 | 16.03 | 16.03 | 16.23 | 15.98 | 15.41M |
| October 24, 2025 | 16.17 | 16.24 | 16.24 | 16.34 | 16.02 | 10.33M |
| October 23, 2025 | 16.06 | 16.17 | 16.17 | 16.18 | 15.75 | 10.54M |
| October 22, 2025 | 16.8 | 16.1 | 16.1 | 16.8 | 16.05 | 16.21M |
| October 21, 2025 | 16.78 | 16.88 | 16.88 | 17.02 | 16.77 | 8.53M |
| October 20, 2025 | 16.65 | 16.88 | 16.88 | 17.13 | 16.65 | 10.01M |
| October 17, 2025 | 17.08 | 16.55 | 16.55 | 17.62 | 16.55 | 13.77M |
| October 16, 2025 | 17.37 | 17.22 | 17.22 | 17.58 | 17.09 | 11.45M |
| October 15, 2025 | 17.37 | 17.36 | 17.36 | 17.77 | 17.11 | 12.43M |
| October 14, 2025 | 18.18 | 17.36 | 17.36 | 18.25 | 17.28 | 16.09M |
| October 13, 2025 | 16.7 | 17.97 | 17.97 | 18.06 | 16.58 | 20.05M |
| October 10, 2025 | 18 | 17.56 | 17.56 | 18.05 | 17.55 | 18.28M |
| October 09, 2025 | 17.74 | 18.18 | 18.18 | 18.22 | 17.67 | 29.67M |
| September 30, 2025 | 17.26 | 17.47 | 17.47 | 17.75 | 16.98 | 22.68M |
| September 29, 2025 | 16.98 | 17.26 | 17.26 | 17.5 | 16.85 | 24.82M |
| September 26, 2025 | 16.6 | 16.68 | 16.68 | 16.81 | 16.52 | 8.8M |
| September 25, 2025 | 16.93 | 16.71 | 16.71 | 17.11 | 16.69 | 12.52M |
| September 24, 2025 | 16.5 | 16.97 | 16.97 | 17.07 | 16.38 | 14.04M |
| September 23, 2025 | 17.2 | 16.59 | 16.59 | 17.22 | 16.25 | 21.3M |
| September 22, 2025 | 17.04 | 17.2 | 17.2 | 17.35 | 17.02 | 13.44M |
| September 19, 2025 | 17.19 | 17.04 | 17.04 | 17.4 | 16.96 | 14.63M |
| September 18, 2025 | 17.59 | 17.23 | 17.23 | 17.77 | 17.05 | 23.33M |
| September 17, 2025 | 17.52 | 17.59 | 17.59 | 17.78 | 17.42 | 17.85M |
| September 16, 2025 | 18.26 | 17.62 | 17.62 | 18.29 | 17.43 | 33.37M |
| September 15, 2025 | 18.31 | 18.26 | 18.26 | 18.72 | 18.22 | 36.57M |
| September 12, 2025 | 18.07 | 18.17 | 18.17 | 18.48 | 17.72 | 37.56M |
| September 11, 2025 | 17.95 | 18.03 | 18.03 | 18.09 | 17.52 | 27.84M |
| September 10, 2025 | 18.45 | 18.16 | 18.13 | 18.76 | 17.98 | 37.97M |
| September 09, 2025 | 18.79 | 18.65 | 18.62 | 19.24 | 18.4 | 55.04M |
| September 08, 2025 | 19.8 | 18.8 | 18.8 | 19.81 | 18.22 | 88.45M |
| September 05, 2025 | 16.43 | 18.01 | 18.01 | 18.01 | 16.32 | 18.93M |
| September 04, 2025 | 16.58 | 16.37 | 16.37 | 17.06 | 16 | 26.4M |
| September 03, 2025 | 16.87 | 16.47 | 16.47 | 17.16 | 16.43 | 23.52M |
| September 02, 2025 | 16.9 | 16.76 | 16.76 | 17.28 | 16.53 | 35.71M |
| September 01, 2025 | 16.29 | 16.8 | 16.8 | 16.86 | 16.29 | 35.41M |
| August 29, 2025 | 15.7 | 16.12 | 16.12 | 16.55 | 15.65 | 25.58M |
| August 28, 2025 | 15.66 | 15.76 | 15.76 | 15.94 | 15.19 | 18.19M |
| August 27, 2025 | 16.33 | 15.75 | 15.75 | 16.34 | 15.73 | 22.33M |
| August 26, 2025 | 16.37 | 16.33 | 16.33 | 16.58 | 16.17 | 21.82M |
| August 25, 2025 | 16.37 | 16.45 | 16.45 | 16.72 | 16.25 | 26.71M |
| August 22, 2025 | 16.4 | 16.28 | 16.28 | 16.49 | 16.17 | 16.24M |
| August 21, 2025 | 16.32 | 16.34 | 16.34 | 16.52 | 16.16 | 21.54M |
| August 20, 2025 | 16.19 | 16.34 | 16.34 | 16.61 | 16.09 | 26.23M |
| August 19, 2025 | 15.8 | 16.19 | 16.19 | 16.21 | 15.72 | 25.53M |
| August 18, 2025 | 15.77 | 15.85 | 15.85 | 15.88 | 15.64 | 18.38M |
| August 15, 2025 | 15.55 | 15.74 | 15.74 | 15.81 | 15.55 | 14.88M |
| August 14, 2025 | 15.9 | 15.55 | 15.55 | 16.11 | 15.48 | 19.85M |
| August 13, 2025 | 15.66 | 15.8 | 15.8 | 15.84 | 15.58 | 16.84M |
| August 12, 2025 | 15.83 | 15.69 | 15.69 | 15.94 | 15.61 | 16.98M |
| August 11, 2025 | 15.57 | 15.8 | 15.8 | 15.82 | 15.45 | 22.01M |
| August 08, 2025 | 15.41 | 15.31 | 15.31 | 15.55 | 15.27 | 8.34M |