17.14
+0.27(+1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.76 | 16.87 | 16.87 | 16.94 | 16.59 | 20.41M |
| December 03, 2025 | 16.37 | 16.72 | 16.72 | 16.74 | 16.28 | 24.83M |
| December 02, 2025 | 15.9 | 16.36 | 16.36 | 16.48 | 15.9 | 27.13M |
| December 01, 2025 | 15.95 | 15.99 | 15.99 | 16.03 | 15.48 | 22.21M |
| November 28, 2025 | 15.92 | 15.95 | 15.95 | 16.06 | 15.69 | 15.66M |
| November 27, 2025 | 15.88 | 15.85 | 15.85 | 16.09 | 15.81 | 12.53M |
| November 26, 2025 | 15.7 | 15.85 | 15.85 | 15.91 | 15.59 | 16.32M |
| November 25, 2025 | 15.72 | 15.67 | 15.67 | 15.85 | 15.55 | 19.47M |
| November 24, 2025 | 16.03 | 15.75 | 15.75 | 16.14 | 15.75 | 24.25M |
| November 21, 2025 | 16.13 | 15.94 | 15.94 | 16.27 | 15.8 | 27.66M |
| November 20, 2025 | 16.19 | 16.11 | 16.11 | 16.29 | 16.1 | 16.42M |
| November 19, 2025 | 15.81 | 16.19 | 16.19 | 16.55 | 15.81 | 42.26M |
| November 18, 2025 | 15.78 | 15.71 | 15.71 | 15.98 | 15.63 | 18.2M |
| November 17, 2025 | 15.87 | 15.73 | 15.73 | 15.96 | 15.6 | 25.47M |
| November 14, 2025 | 16.19 | 15.98 | 15.98 | 16.32 | 15.95 | 16.38M |
| November 13, 2025 | 16.32 | 16.2 | 16.2 | 16.42 | 16.09 | 19.9M |
| November 12, 2025 | 16.02 | 16.32 | 16.32 | 16.45 | 16.01 | 26.91M |
| November 11, 2025 | 16.1 | 16.19 | 16.19 | 16.33 | 16.03 | 22.88M |
| November 10, 2025 | 16.15 | 16.08 | 16.08 | 16.21 | 15.91 | 25.16M |
| November 07, 2025 | 16 | 16.19 | 16.19 | 16.39 | 15.96 | 24.32M |
| November 06, 2025 | 15.8 | 16.07 | 16.07 | 16.32 | 15.72 | 28.2M |
| November 05, 2025 | 15.66 | 15.8 | 15.8 | 15.88 | 15.43 | 27.19M |
| November 04, 2025 | 15.5 | 15.66 | 15.66 | 15.99 | 15.43 | 47.55M |
| November 03, 2025 | 15.47 | 15.52 | 15.52 | 15.67 | 15.22 | 22.89M |
| October 31, 2025 | 15.37 | 15.35 | 15.35 | 15.52 | 15.26 | 26.19M |
| October 30, 2025 | 15.28 | 15.39 | 15.39 | 15.49 | 15.17 | 40.02M |
| October 29, 2025 | 14.66 | 15.22 | 15.22 | 15.27 | 14.55 | 54.09M |
| October 28, 2025 | 14.58 | 14.63 | 14.63 | 14.69 | 14.51 | 13.57M |
| October 27, 2025 | 14.52 | 14.57 | 14.57 | 14.69 | 14.44 | 14.31M |
| October 24, 2025 | 14.5 | 14.49 | 14.49 | 14.56 | 14.35 | 14.12M |
| October 23, 2025 | 14.36 | 14.51 | 14.51 | 14.55 | 14.24 | 13.68M |
| October 22, 2025 | 14.27 | 14.33 | 14.33 | 14.41 | 14.27 | 7.72M |
| October 21, 2025 | 14.17 | 14.33 | 14.33 | 14.5 | 14.06 | 27.24M |
| October 20, 2025 | 13.94 | 14.06 | 14.06 | 14.13 | 13.78 | 18.32M |
| October 17, 2025 | 14.24 | 13.76 | 13.76 | 14.24 | 13.74 | 25.66M |
| October 16, 2025 | 14.3 | 14.23 | 14.23 | 14.34 | 14.12 | 15.08M |
| October 15, 2025 | 14.21 | 14.3 | 14.3 | 14.32 | 14.07 | 18.63M |
| October 14, 2025 | 14.33 | 14.11 | 14.11 | 14.56 | 14.06 | 26.07M |
| October 13, 2025 | 14.27 | 14.2 | 14.2 | 14.6 | 14.14 | 42.23M |
| October 10, 2025 | 14.64 | 14.82 | 14.82 | 14.93 | 14.59 | 29.34M |
| October 09, 2025 | 14.39 | 14.62 | 14.62 | 14.71 | 14.24 | 26.3M |
| September 30, 2025 | 14.54 | 14.38 | 14.38 | 14.56 | 14.32 | 19.36M |
| September 29, 2025 | 14.6 | 14.54 | 14.54 | 14.64 | 14.21 | 40.58M |
| September 26, 2025 | 14.48 | 14.65 | 14.65 | 14.7 | 14.45 | 18.93M |
| September 25, 2025 | 14.71 | 14.41 | 14.41 | 14.71 | 14.41 | 16.59M |
| September 24, 2025 | 14.64 | 14.65 | 14.65 | 14.7 | 14.44 | 16.25M |
| September 23, 2025 | 14.4 | 14.65 | 14.65 | 14.74 | 14.31 | 20.49M |
| September 22, 2025 | 14.8 | 14.4 | 14.4 | 14.81 | 14.38 | 15.88M |
| September 19, 2025 | 14.6 | 14.63 | 14.63 | 14.79 | 14.53 | 15.47M |
| September 18, 2025 | 14.81 | 14.6 | 14.6 | 15.09 | 14.48 | 23.91M |
| September 17, 2025 | 14.7 | 14.8 | 14.8 | 14.83 | 14.64 | 17.72M |
| September 16, 2025 | 14.88 | 14.71 | 14.71 | 14.98 | 14.43 | 28.44M |
| September 15, 2025 | 15.07 | 14.88 | 14.88 | 15.12 | 14.83 | 20.82M |
| September 12, 2025 | 15.25 | 15.02 | 15.02 | 15.36 | 14.94 | 30.75M |
| September 11, 2025 | 15.17 | 15.31 | 15.31 | 15.31 | 15.05 | 22.94M |
| September 10, 2025 | 15.19 | 15.11 | 15.11 | 15.35 | 15.09 | 28.43M |
| September 09, 2025 | 15.26 | 15.32 | 15.32 | 15.59 | 15.18 | 39.87M |
| September 08, 2025 | 14.9 | 15.27 | 15.27 | 15.38 | 14.85 | 44.38M |
| September 05, 2025 | 14.28 | 14.87 | 14.87 | 14.95 | 14.24 | 59.24M |
| September 04, 2025 | 14.3 | 14.29 | 14.29 | 14.35 | 14.1 | 33.78M |