17.38
-0.01(-0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17.35 | 17.38 | 17.38 | 17.5 | 17.07 | 20.97M |
| December 24, 2025 | 17.27 | 17.39 | 17.39 | 17.57 | 17.23 | 21.29M |
| December 23, 2025 | 17.16 | 17.3 | 17.3 | 17.59 | 17.15 | 29.46M |
| December 22, 2025 | 16.51 | 17.24 | 17.24 | 17.43 | 16.42 | 45.26M |
| December 19, 2025 | 16.62 | 16.35 | 16.35 | 16.69 | 16.34 | 20.56M |
| December 18, 2025 | 16.15 | 16.58 | 16.58 | 17.29 | 16.1 | 29.83M |
| December 17, 2025 | 15.97 | 16.19 | 16.19 | 16.24 | 15.66 | 17.87M |
| December 16, 2025 | 16.41 | 16 | 16 | 16.45 | 15.84 | 18.07M |
| December 15, 2025 | 16.5 | 16.43 | 16.43 | 16.6 | 16.28 | 15.12M |
| December 12, 2025 | 16.77 | 16.66 | 16.66 | 16.88 | 16.38 | 32.97M |
| December 11, 2025 | 16.57 | 16.76 | 16.76 | 17.05 | 16.35 | 35.81M |
| December 10, 2025 | 16.39 | 16.6 | 16.6 | 16.75 | 16.35 | 19.68M |
| December 09, 2025 | 16.67 | 16.48 | 16.48 | 16.67 | 16.38 | 16.32M |
| December 08, 2025 | 16.6 | 16.74 | 16.74 | 16.9 | 16.44 | 20.08M |
| December 05, 2025 | 16.26 | 16.48 | 16.48 | 16.52 | 16.08 | 12.11M |
| December 04, 2025 | 16.26 | 16.31 | 16.31 | 16.48 | 15.8 | 14.85M |
| December 03, 2025 | 16.51 | 16.17 | 16.17 | 16.55 | 16.16 | 12.86M |
| December 02, 2025 | 16.76 | 16.53 | 16.53 | 16.76 | 16.46 | 11.65M |
| December 01, 2025 | 16.96 | 16.8 | 16.8 | 17.01 | 16.54 | 19.91M |
| November 28, 2025 | 16.83 | 16.95 | 16.95 | 17.08 | 16.71 | 14.06M |
| November 27, 2025 | 16.93 | 16.81 | 16.81 | 17.24 | 16.78 | 15.81M |
| November 26, 2025 | 16.97 | 16.87 | 16.87 | 17.25 | 16.73 | 16.82M |
| November 25, 2025 | 16.69 | 16.95 | 16.95 | 17.2 | 16.55 | 16.86M |
| November 24, 2025 | 16.28 | 16.5 | 16.5 | 16.72 | 16.15 | 16.64M |
| November 21, 2025 | 16.81 | 16.21 | 16.21 | 17.06 | 16.2 | 23.41M |
| November 20, 2025 | 17.3 | 17.13 | 17.13 | 17.45 | 17.04 | 13.88M |
| November 19, 2025 | 17.1 | 17.21 | 17.21 | 17.44 | 17 | 15.58M |
| November 18, 2025 | 17.01 | 17.21 | 17.21 | 17.5 | 16.86 | 22.47M |
| November 17, 2025 | 17.55 | 16.97 | 16.97 | 17.8 | 16.77 | 36.85M |
| November 14, 2025 | 18.25 | 17.65 | 17.65 | 18.41 | 17.65 | 25.64M |
| November 13, 2025 | 18.29 | 18.38 | 18.38 | 18.79 | 18.15 | 25.74M |
| November 12, 2025 | 18.5 | 18.16 | 18.16 | 18.75 | 17.8 | 31.13M |
| November 11, 2025 | 18.58 | 18.75 | 18.75 | 19.12 | 18.55 | 32.83M |
| November 10, 2025 | 18.48 | 18.59 | 18.59 | 18.84 | 18.34 | 28.34M |
| November 07, 2025 | 18.3 | 18.42 | 18.42 | 18.67 | 17.86 | 44.49M |
| November 06, 2025 | 17.95 | 18.04 | 18.04 | 18.17 | 17.86 | 18.04M |
| November 05, 2025 | 17.46 | 18 | 18 | 18.12 | 17.46 | 22.73M |
| November 04, 2025 | 18.27 | 17.76 | 17.76 | 18.32 | 17.57 | 23.6M |
| November 03, 2025 | 18.43 | 18.29 | 18.29 | 18.47 | 17.88 | 28.91M |
| October 31, 2025 | 18.81 | 18.61 | 18.61 | 18.96 | 18.43 | 26.1M |
| October 30, 2025 | 19.69 | 18.88 | 18.88 | 19.69 | 18.87 | 37.67M |
| October 29, 2025 | 19.52 | 19.88 | 19.88 | 20.04 | 19.1 | 33.65M |
| October 28, 2025 | 19.73 | 19.6 | 19.6 | 20.25 | 19.5 | 35.24M |
| October 27, 2025 | 20.09 | 19.71 | 19.71 | 20.25 | 19.6 | 28.88M |
| October 24, 2025 | 19.2 | 19.52 | 19.52 | 19.79 | 19.18 | 26.38M |
| October 23, 2025 | 20.1 | 19.2 | 19.2 | 20.13 | 18.98 | 38.8M |
| October 22, 2025 | 20.5 | 20.15 | 20.15 | 20.58 | 19.95 | 22.25M |
| October 21, 2025 | 20.3 | 20.4 | 20.4 | 20.54 | 20.13 | 22.84M |
| October 20, 2025 | 20.99 | 20.17 | 20.17 | 21.21 | 19.96 | 36.28M |
| October 17, 2025 | 21.53 | 20.9 | 20.9 | 22.08 | 20.79 | 36.61M |
| October 16, 2025 | 22.52 | 21.86 | 21.86 | 22.63 | 21.5 | 37.59M |
| October 15, 2025 | 22.41 | 22.31 | 22.31 | 22.7 | 21.57 | 46.25M |
| October 14, 2025 | 23.2 | 22.23 | 22.23 | 23.8 | 22.2 | 67.02M |
| October 13, 2025 | 20.5 | 23.25 | 23.25 | 23.5 | 20.5 | 85.44M |
| October 10, 2025 | 21.09 | 21.36 | 21.36 | 21.65 | 20.21 | 67.01M |
| October 09, 2025 | 23.01 | 21.1 | 21.1 | 23.01 | 20.5 | 112.16M |
| September 30, 2025 | 21.39 | 22 | 22 | 22 | 21.03 | 38.7M |
| September 29, 2025 | 18.7 | 20 | 20 | 20.19 | 18.5 | 81.02M |
| September 26, 2025 | 18.61 | 18.35 | 18.35 | 19.14 | 18.33 | 36.94M |
| September 25, 2025 | 18.6 | 18.86 | 18.86 | 19.21 | 18.1 | 53.87M |