17.78
+0.05(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.33 | 17.73 | 17.73 | 18.42 | 17.3 | 127.93M |
| December 03, 2025 | 18.2 | 17.33 | 17.33 | 18.3 | 16.95 | 125.73M |
| December 02, 2025 | 19.8 | 18.2 | 18.2 | 19.99 | 18.1 | 218.86M |
| December 01, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 19.22M |
| November 28, 2025 | 15.65 | 17.29 | 17.29 | 17.29 | 15.65 | 101.26M |
| November 27, 2025 | 16.49 | 15.72 | 15.72 | 16.6 | 15.65 | 76.57M |
| November 26, 2025 | 17.2 | 16.26 | 16.26 | 17.42 | 16.14 | 79.97M |
| November 25, 2025 | 16.92 | 16.89 | 16.89 | 17.5 | 16.79 | 75.28M |
| November 24, 2025 | 16.43 | 16.81 | 16.81 | 17.05 | 16.21 | 78.45M |
| November 21, 2025 | 16.18 | 16.11 | 16.11 | 16.98 | 16.1 | 69.01M |
| November 20, 2025 | 16.9 | 16.41 | 16.41 | 16.99 | 16.4 | 48.05M |
| November 19, 2025 | 17.45 | 16.88 | 16.88 | 17.6 | 16.62 | 64.51M |
| November 18, 2025 | 17.74 | 17.31 | 17.31 | 18.1 | 17.12 | 65.92M |
| November 17, 2025 | 17.08 | 17.8 | 17.8 | 17.96 | 16.53 | 76.47M |
| November 14, 2025 | 17.9 | 17.78 | 17.78 | 18.37 | 17.71 | 77.04M |
| November 13, 2025 | 17.21 | 18.04 | 18.04 | 18.25 | 17.14 | 94.29M |
| November 12, 2025 | 18.87 | 17.66 | 17.66 | 19.06 | 17.44 | 119.37M |
| November 11, 2025 | 18.88 | 19.06 | 19.06 | 19.39 | 18.39 | 105.4M |
| November 10, 2025 | 18.1 | 19.07 | 19.07 | 19.38 | 17.66 | 154.02M |
| November 07, 2025 | 17.3 | 18.33 | 18.33 | 18.61 | 17.29 | 152.74M |
| November 06, 2025 | 18.12 | 17.25 | 17.25 | 18.33 | 17.14 | 177.71M |
| November 05, 2025 | 15.68 | 17.26 | 17.26 | 17.26 | 15.55 | 131.17M |
| November 04, 2025 | 15.47 | 15.69 | 15.69 | 16.22 | 15.32 | 104.82M |
| November 03, 2025 | 14.71 | 15.04 | 15.04 | 15.14 | 14.62 | 74.75M |
| October 31, 2025 | 14.07 | 14.46 | 14.46 | 14.77 | 14.07 | 53.9M |
| October 30, 2025 | 14.4 | 14.17 | 14.17 | 14.58 | 14.11 | 34.41M |
| October 29, 2025 | 14.44 | 14.51 | 14.51 | 14.63 | 14.05 | 50.8M |
| October 28, 2025 | 13.9 | 14.24 | 14.24 | 14.29 | 13.8 | 49.59M |
| October 27, 2025 | 13.98 | 13.87 | 13.87 | 14.04 | 13.8 | 28.57M |
| October 24, 2025 | 13.91 | 13.91 | 13.91 | 14.04 | 13.82 | 36M |
| October 23, 2025 | 13.8 | 13.94 | 13.94 | 14.04 | 13.6 | 51.69M |
| October 22, 2025 | 13.62 | 13.76 | 13.76 | 13.83 | 13.55 | 26.98M |
| October 21, 2025 | 13.45 | 13.65 | 13.65 | 13.65 | 13.39 | 21.62M |
| October 20, 2025 | 13.26 | 13.45 | 13.45 | 13.5 | 13.26 | 24.08M |
| October 17, 2025 | 13.5 | 13.24 | 13.24 | 13.58 | 13.2 | 26M |
| October 16, 2025 | 13.73 | 13.5 | 13.5 | 13.73 | 13.46 | 26.19M |
| October 15, 2025 | 13.61 | 13.67 | 13.67 | 13.68 | 13.48 | 28.77M |
| October 14, 2025 | 13.63 | 13.46 | 13.46 | 13.84 | 13.42 | 39.06M |
| October 13, 2025 | 13.17 | 13.62 | 13.62 | 13.66 | 13.05 | 49.47M |
| October 10, 2025 | 13.78 | 13.67 | 13.67 | 14.18 | 13.65 | 70.36M |
| October 09, 2025 | 14.73 | 14.08 | 14.08 | 14.75 | 14.08 | 52.59M |
| September 30, 2025 | 15.58 | 15.64 | 15.64 | 15.89 | 15.25 | 68.42M |
| September 29, 2025 | 14.88 | 15.43 | 15.43 | 15.47 | 14.88 | 57.5M |
| September 26, 2025 | 15.4 | 14.95 | 14.95 | 15.49 | 14.88 | 60.42M |
| September 25, 2025 | 15.32 | 15.55 | 15.55 | 15.85 | 15.14 | 89.26M |
| September 24, 2025 | 15.31 | 15.4 | 15.4 | 15.84 | 15.19 | 75.03M |
| September 23, 2025 | 16.05 | 15.47 | 15.47 | 16.8 | 15.28 | 123.8M |
| September 22, 2025 | 17.75 | 16.88 | 16.88 | 17.75 | 16.88 | 105.89M |
| September 19, 2025 | 17.5 | 18.75 | 18.75 | 19.09 | 16.41 | 193.44M |
| September 18, 2025 | 19.92 | 18.22 | 18.22 | 20.29 | 18.18 | 159.06M |
| September 17, 2025 | 20.92 | 19.92 | 19.92 | 21.68 | 19.3 | 168.02M |
| September 16, 2025 | 22.08 | 21.35 | 21.35 | 23.15 | 20.18 | 196.26M |
| September 15, 2025 | 19.97 | 21.18 | 21.18 | 21.18 | 19.7 | 167.16M |
| September 12, 2025 | 17.6 | 19.25 | 19.25 | 19.25 | 17.59 | 166.18M |
| September 11, 2025 | 17.8 | 17.5 | 17.5 | 17.88 | 16.87 | 116M |
| September 10, 2025 | 17.1 | 17.71 | 17.71 | 18.49 | 16.78 | 170.1M |
| September 09, 2025 | 17.21 | 17.59 | 17.59 | 17.84 | 16.88 | 196.68M |
| September 08, 2025 | 15.27 | 16.52 | 16.52 | 16.52 | 15.15 | 83.18M |
| September 05, 2025 | 14 | 15.02 | 15.02 | 15.02 | 13.85 | 100.04M |
| September 04, 2025 | 13.62 | 13.65 | 13.65 | 13.99 | 13.5 | 40.82M |