17.30
-0.12(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 17.2 | 17.31 | 17.31 | 17.35 | 17.05 | 7.96M |
| December 04, 2025 | 17.04 | 17.42 | 17.42 | 17.57 | 17.04 | 16.58M |
| December 03, 2025 | 16.98 | 16.88 | 16.88 | 17 | 16.72 | 3.57M |
| December 02, 2025 | 17.17 | 16.87 | 16.87 | 17.17 | 16.8 | 4.58M |
| December 01, 2025 | 16.95 | 17.12 | 17.12 | 17.19 | 16.88 | 5.82M |
| November 28, 2025 | 16.56 | 17.13 | 17.13 | 17.56 | 16.42 | 12.1M |
| November 27, 2025 | 16.6 | 16.6 | 16.6 | 16.73 | 16.59 | 3.81M |
| November 26, 2025 | 16.85 | 16.6 | 16.6 | 16.86 | 16.6 | 5.1M |
| November 25, 2025 | 16.7 | 16.85 | 16.85 | 16.92 | 16.68 | 6.61M |
| November 24, 2025 | 16.72 | 16.83 | 16.83 | 16.88 | 16.36 | 6.69M |
| November 21, 2025 | 16.36 | 16.66 | 16.66 | 17.07 | 16.2 | 11.7M |
| November 20, 2025 | 16.72 | 16.38 | 16.38 | 16.76 | 16.33 | 4.55M |
| November 19, 2025 | 16.81 | 16.61 | 16.61 | 16.87 | 16.51 | 4.63M |
| November 18, 2025 | 16.93 | 16.81 | 16.81 | 16.99 | 16.8 | 3.78M |
| November 17, 2025 | 17.02 | 16.96 | 16.96 | 17.1 | 16.78 | 5.36M |
| November 14, 2025 | 17.13 | 17.01 | 17.01 | 17.18 | 17 | 4.77M |
| November 13, 2025 | 17.19 | 17.14 | 17.14 | 17.2 | 17.03 | 3.6M |
| November 12, 2025 | 17.43 | 17.11 | 17.11 | 17.45 | 17.06 | 5.03M |
| November 11, 2025 | 17.4 | 17.43 | 17.43 | 17.55 | 17.4 | 3.88M |
| November 10, 2025 | 17.56 | 17.4 | 17.4 | 17.56 | 17.35 | 4.39M |
| November 07, 2025 | 17.69 | 17.46 | 17.46 | 17.74 | 17.46 | 5.6M |
| November 06, 2025 | 17.5 | 17.79 | 17.79 | 17.92 | 17.43 | 6.7M |
| November 05, 2025 | 17.49 | 17.5 | 17.5 | 17.65 | 17.39 | 5.54M |
| November 04, 2025 | 18.07 | 17.62 | 17.62 | 18.08 | 17.54 | 6.74M |
| November 03, 2025 | 18.24 | 18.05 | 18.05 | 18.24 | 17.94 | 6.01M |
| October 31, 2025 | 18.09 | 18.16 | 18.16 | 18.31 | 17.9 | 7.7M |
| October 30, 2025 | 17.74 | 18.16 | 18.16 | 18.53 | 17.66 | 16.34M |
| October 29, 2025 | 17.69 | 17.73 | 17.73 | 17.75 | 17.58 | 6.35M |
| October 28, 2025 | 17.6 | 17.69 | 17.69 | 17.7 | 17.46 | 5.92M |
| October 27, 2025 | 17.61 | 17.59 | 17.59 | 17.69 | 17.5 | 5.55M |
| October 24, 2025 | 17.41 | 17.54 | 17.54 | 17.54 | 17.33 | 5.98M |
| October 23, 2025 | 17.25 | 17.36 | 17.36 | 17.36 | 17.01 | 5.02M |
| October 22, 2025 | 17.3 | 17.3 | 17.3 | 17.51 | 17.22 | 4.77M |
| October 21, 2025 | 17.34 | 17.41 | 17.41 | 17.42 | 17.1 | 5.24M |
| October 20, 2025 | 17.09 | 17.29 | 17.29 | 17.36 | 17.09 | 4.92M |
| October 17, 2025 | 17.51 | 17.05 | 17.05 | 17.68 | 17.05 | 7.38M |
| October 16, 2025 | 17.81 | 17.55 | 17.55 | 17.94 | 17.51 | 6.73M |
| October 15, 2025 | 17.75 | 17.99 | 17.99 | 18.11 | 17.42 | 7.5M |
| October 14, 2025 | 18.26 | 17.68 | 17.68 | 18.27 | 17.67 | 8.34M |
| October 13, 2025 | 17.48 | 17.9 | 17.9 | 17.95 | 17.3 | 9.64M |
| October 10, 2025 | 18.48 | 18.35 | 18.35 | 18.64 | 18.31 | 7.44M |
| October 09, 2025 | 18.35 | 18.54 | 18.54 | 18.65 | 18.2 | 8.53M |
| September 30, 2025 | 18.34 | 18.35 | 18.35 | 18.44 | 18.31 | 7.1M |
| September 29, 2025 | 18.17 | 18.33 | 18.33 | 18.42 | 18.1 | 7.06M |
| September 26, 2025 | 18.71 | 18.3 | 18.3 | 18.73 | 18.3 | 8.76M |
| September 25, 2025 | 18.79 | 18.76 | 18.76 | 19.2 | 18.73 | 11.36M |
| September 24, 2025 | 18.31 | 18.92 | 18.92 | 19.05 | 18.22 | 13.47M |
| September 23, 2025 | 18.84 | 18.6 | 18.6 | 18.97 | 18.2 | 13.83M |
| September 22, 2025 | 18.8 | 19 | 19 | 19.1 | 18.72 | 10.5M |
| September 19, 2025 | 19.49 | 18.94 | 18.94 | 19.49 | 18.8 | 20.1M |
| September 18, 2025 | 19.95 | 19.51 | 19.51 | 20.23 | 19.21 | 34.46M |
| September 17, 2025 | 19.69 | 19.9 | 19.9 | 20.19 | 19.61 | 28.49M |
| September 16, 2025 | 19.1 | 19.76 | 19.76 | 19.8 | 19.04 | 24.96M |
| September 15, 2025 | 19.29 | 19.15 | 19.15 | 19.57 | 19.12 | 11.95M |
| September 12, 2025 | 19.51 | 19.36 | 19.36 | 19.7 | 19.26 | 19.43M |
| September 11, 2025 | 19.1 | 19.34 | 19.34 | 19.35 | 18.93 | 14.3M |
| September 10, 2025 | 18.96 | 18.99 | 18.99 | 19.19 | 18.88 | 9.61M |
| September 09, 2025 | 19.44 | 19.05 | 19.05 | 19.44 | 18.93 | 14.5M |
| September 08, 2025 | 18.57 | 19.44 | 19.44 | 19.5 | 18.55 | 23.87M |
| September 05, 2025 | 18.35 | 18.55 | 18.55 | 18.57 | 18 | 12.42M |