17.00
+0.02(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.78 | 16.98 | 16.98 | 17.02 | 16.68 | 4.36M |
| December 03, 2025 | 16.8 | 16.72 | 16.72 | 16.85 | 16.67 | 2.9M |
| December 02, 2025 | 16.9 | 16.84 | 16.84 | 16.99 | 16.82 | 2.36M |
| December 01, 2025 | 16.8 | 16.91 | 16.91 | 16.94 | 16.79 | 2.2M |
| November 28, 2025 | 16.91 | 16.81 | 16.81 | 16.95 | 16.77 | 3.61M |
| November 27, 2025 | 17.02 | 16.92 | 16.92 | 17.09 | 16.9 | 2.31M |
| November 26, 2025 | 16.91 | 17.02 | 17.02 | 17.08 | 16.91 | 2.53M |
| November 25, 2025 | 17.02 | 16.91 | 16.91 | 17.05 | 16.9 | 2.98M |
| November 24, 2025 | 16.87 | 17.01 | 17.01 | 17.1 | 16.8 | 3.17M |
| November 21, 2025 | 16.77 | 16.79 | 16.79 | 16.95 | 16.73 | 4.56M |
| November 20, 2025 | 16.99 | 16.85 | 16.85 | 16.99 | 16.81 | 1.7M |
| November 19, 2025 | 16.91 | 16.94 | 16.94 | 16.95 | 16.82 | 1.74M |
| November 18, 2025 | 16.94 | 16.9 | 16.9 | 17.01 | 16.83 | 2.78M |
| November 17, 2025 | 17.2 | 17.01 | 17.01 | 17.22 | 16.99 | 4.05M |
| November 14, 2025 | 17.18 | 17.2 | 17.2 | 17.39 | 17.18 | 4.14M |
| November 13, 2025 | 17.22 | 17.24 | 17.24 | 17.27 | 17.03 | 3.44M |
| November 12, 2025 | 17.17 | 17.22 | 17.22 | 17.29 | 17.15 | 2.37M |
| November 11, 2025 | 17.23 | 17.19 | 17.19 | 17.27 | 17.15 | 2.4M |
| November 10, 2025 | 17.18 | 17.23 | 17.23 | 17.25 | 17.06 | 3.51M |
| November 07, 2025 | 17.4 | 17.2 | 17.2 | 17.48 | 17.18 | 5.26M |
| November 06, 2025 | 17.2 | 17.36 | 17.36 | 17.41 | 17.15 | 3.95M |
| November 05, 2025 | 17.2 | 17.23 | 17.23 | 17.31 | 17.16 | 2.81M |
| November 04, 2025 | 17.38 | 17.29 | 17.29 | 17.5 | 17.25 | 2.43M |
| November 03, 2025 | 17.55 | 17.44 | 17.44 | 17.55 | 17.27 | 3.32M |
| October 31, 2025 | 17.49 | 17.51 | 17.51 | 17.6 | 17.41 | 4.1M |
| October 30, 2025 | 17.57 | 17.5 | 17.5 | 17.8 | 17.44 | 8.71M |
| October 29, 2025 | 17.41 | 17.57 | 17.57 | 17.65 | 17.22 | 8.59M |
| October 28, 2025 | 16.93 | 17.42 | 17.42 | 17.46 | 16.93 | 13.39M |
| October 27, 2025 | 17.25 | 16.78 | 16.78 | 17.27 | 16.66 | 13.32M |
| October 24, 2025 | 17.09 | 17.19 | 17.19 | 17.23 | 17.09 | 3.01M |
| October 23, 2025 | 17.02 | 17.12 | 17.12 | 17.14 | 16.91 | 3.28M |
| October 22, 2025 | 17.01 | 17.08 | 17.08 | 17.18 | 17.01 | 2.39M |
| October 21, 2025 | 17.05 | 17.07 | 17.07 | 17.11 | 16.96 | 2.84M |
| October 20, 2025 | 17.3 | 17 | 17 | 17.35 | 16.95 | 7.65M |
| October 17, 2025 | 17.5 | 17.21 | 17.21 | 17.55 | 17.2 | 7.55M |
| October 16, 2025 | 17.31 | 17.64 | 17.64 | 17.84 | 17.28 | 10.26M |
| October 15, 2025 | 17.32 | 17.4 | 17.4 | 17.5 | 17.27 | 8.64M |
| October 14, 2025 | 17.51 | 17.32 | 17.32 | 17.63 | 17.23 | 9.01M |
| October 13, 2025 | 17.65 | 17.46 | 17.46 | 17.66 | 17.16 | 12.15M |
| October 10, 2025 | 17.86 | 18 | 18 | 18.17 | 17.8 | 7.9M |
| October 09, 2025 | 17.91 | 17.88 | 17.88 | 17.94 | 17.65 | 5.08M |
| September 30, 2025 | 17.88 | 17.88 | 17.88 | 17.99 | 17.8 | 4.5M |
| September 29, 2025 | 17.76 | 17.95 | 17.95 | 17.99 | 17.43 | 7.8M |
| September 26, 2025 | 17.85 | 17.76 | 17.76 | 18.1 | 17.73 | 6.94M |
| September 25, 2025 | 18.16 | 17.94 | 17.94 | 18.3 | 17.82 | 11.71M |
| September 24, 2025 | 17.91 | 18.18 | 18.18 | 18.28 | 17.78 | 9.42M |
| September 23, 2025 | 18.35 | 18.08 | 18.08 | 18.5 | 17.75 | 15.29M |
| September 22, 2025 | 18.74 | 18.47 | 18.47 | 19.03 | 18.3 | 15.09M |
| September 19, 2025 | 18.5 | 18.88 | 18.88 | 19.11 | 18.11 | 23.51M |
| September 18, 2025 | 18.9 | 19.04 | 19.04 | 19.91 | 18.48 | 38.5M |
| September 17, 2025 | 18.11 | 18.1 | 18.1 | 18.39 | 18.03 | 7.29M |
| September 16, 2025 | 18.5 | 18.22 | 18.22 | 18.57 | 18.07 | 6.28M |
| September 15, 2025 | 18.5 | 18.57 | 18.57 | 18.96 | 18.35 | 9.9M |
| September 12, 2025 | 18.39 | 18.23 | 18.23 | 18.51 | 18.21 | 5.12M |
| September 11, 2025 | 18.44 | 18.37 | 18.37 | 18.5 | 18.03 | 7.25M |
| September 10, 2025 | 18 | 18.37 | 18.37 | 19.38 | 17.95 | 16.53M |
| September 09, 2025 | 17.6 | 18.01 | 18.01 | 18.08 | 17.53 | 9.92M |
| September 08, 2025 | 17.69 | 17.59 | 17.59 | 17.79 | 17.43 | 10.24M |
| September 05, 2025 | 17.56 | 17.65 | 17.65 | 17.69 | 17.45 | 4.95M |
| September 04, 2025 | 17.75 | 17.54 | 17.54 | 17.84 | 17.33 | 6.12M |