17.71
+0.01(+0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17.75 | 17.71 | 17.71 | 17.77 | 17.55 | 5.95M |
| December 24, 2025 | 17.62 | 17.7 | 17.7 | 17.74 | 17.51 | 5.82M |
| December 23, 2025 | 17.65 | 17.49 | 17.49 | 17.86 | 17.46 | 8.43M |
| December 22, 2025 | 17.35 | 17.59 | 17.59 | 17.64 | 17.35 | 9.05M |
| December 19, 2025 | 17.5 | 17.28 | 17.28 | 17.5 | 17.01 | 9.23M |
| December 18, 2025 | 16.99 | 17 | 17 | 17.26 | 16.87 | 4.74M |
| December 17, 2025 | 16.91 | 17 | 17 | 17.06 | 16.59 | 7.21M |
| December 16, 2025 | 17.19 | 16.95 | 16.95 | 17.19 | 16.72 | 6.49M |
| December 15, 2025 | 17.4 | 17.19 | 17.19 | 17.54 | 17.16 | 5.98M |
| December 12, 2025 | 17.22 | 17.47 | 17.47 | 17.49 | 17.07 | 6.95M |
| December 11, 2025 | 17.28 | 17.22 | 17.22 | 17.4 | 17.15 | 5.07M |
| December 10, 2025 | 17.26 | 17.24 | 17.24 | 17.31 | 17.02 | 4.92M |
| December 09, 2025 | 17.42 | 17.3 | 17.3 | 17.6 | 17.28 | 5.76M |
| December 08, 2025 | 17.43 | 17.42 | 17.42 | 17.6 | 17.1 | 8.62M |
| December 05, 2025 | 17.04 | 17.35 | 17.35 | 17.35 | 16.96 | 5.18M |
| December 04, 2025 | 17.18 | 17.08 | 17.08 | 17.2 | 16.97 | 4.61M |
| December 03, 2025 | 17.26 | 17.1 | 17.1 | 17.26 | 17.01 | 4.57M |
| December 02, 2025 | 17.33 | 17.23 | 17.23 | 17.37 | 17.16 | 3.96M |
| December 01, 2025 | 17.44 | 17.4 | 17.4 | 17.44 | 17.3 | 6.18M |
| November 28, 2025 | 17.15 | 17.34 | 17.34 | 17.34 | 17 | 4.63M |
| November 27, 2025 | 17.22 | 17.14 | 17.14 | 17.45 | 17.13 | 5.2M |
| November 26, 2025 | 17.25 | 17.16 | 17.16 | 17.35 | 17.11 | 4.7M |
| November 25, 2025 | 17.39 | 17.27 | 17.27 | 17.65 | 17.27 | 8.15M |
| November 24, 2025 | 17.07 | 17.19 | 17.19 | 17.36 | 16.88 | 7.02M |
| November 21, 2025 | 17.47 | 16.86 | 16.86 | 17.65 | 16.86 | 10.79M |
| November 20, 2025 | 17.8 | 17.67 | 17.67 | 17.88 | 17.64 | 6.39M |
| November 19, 2025 | 17.84 | 17.65 | 17.65 | 17.95 | 17.55 | 6.89M |
| November 18, 2025 | 17.86 | 17.84 | 17.84 | 18.21 | 17.72 | 9.15M |
| November 17, 2025 | 17.67 | 17.85 | 17.85 | 17.94 | 17.66 | 8.5M |
| November 14, 2025 | 18.41 | 17.8 | 17.8 | 18.52 | 17.79 | 16.72M |
| November 13, 2025 | 18.49 | 18.53 | 18.53 | 18.8 | 18.35 | 10.71M |
| November 12, 2025 | 18.82 | 18.53 | 18.53 | 18.82 | 18.33 | 12.15M |
| November 11, 2025 | 18.79 | 18.91 | 18.91 | 19.25 | 18.58 | 15.43M |
| November 10, 2025 | 18.61 | 18.79 | 18.79 | 19.09 | 18.5 | 15.28M |
| November 07, 2025 | 19.27 | 18.95 | 18.95 | 19.36 | 18.88 | 18.71M |
| November 06, 2025 | 18.87 | 19.6 | 19.6 | 19.93 | 18.74 | 28.25M |
| November 05, 2025 | 19 | 19.16 | 19.16 | 19.41 | 18.8 | 20.24M |
| November 04, 2025 | 18.96 | 19.44 | 19.44 | 19.57 | 18.5 | 35.42M |
| November 03, 2025 | 19.08 | 19.01 | 19.01 | 19.25 | 18.69 | 24.28M |
| October 31, 2025 | 19.62 | 19.14 | 19.14 | 19.86 | 19.03 | 35.11M |
| October 30, 2025 | 19.8 | 19.87 | 19.87 | 21.18 | 19.65 | 54.93M |
| October 29, 2025 | 20.19 | 19.99 | 19.99 | 21.8 | 19.78 | 57.46M |
| October 28, 2025 | 19.33 | 20.56 | 20.56 | 21.26 | 18.95 | 61.41M |
| October 27, 2025 | 20.42 | 19.33 | 19.33 | 20.42 | 19.12 | 55.81M |
| October 24, 2025 | 17.35 | 18.61 | 18.61 | 18.61 | 17.28 | 22.38M |
| October 23, 2025 | 16.69 | 16.92 | 16.92 | 17.1 | 16.6 | 9.68M |
| October 22, 2025 | 16.6 | 16.79 | 16.79 | 16.88 | 16.35 | 8.32M |
| October 21, 2025 | 16.32 | 16.81 | 16.81 | 16.99 | 16.32 | 10.63M |
| October 20, 2025 | 16.01 | 16.31 | 16.31 | 16.85 | 16.01 | 8.65M |
| October 17, 2025 | 16.26 | 15.85 | 15.85 | 16.36 | 15.81 | 6M |
| October 16, 2025 | 16.34 | 16.3 | 16.3 | 16.44 | 16.15 | 4.73M |
| October 15, 2025 | 16 | 16.32 | 16.32 | 16.33 | 15.9 | 6.42M |
| October 14, 2025 | 16.48 | 15.9 | 15.9 | 16.6 | 15.87 | 10.27M |
| October 13, 2025 | 15.9 | 16.47 | 16.47 | 16.53 | 15.87 | 8.18M |
| October 10, 2025 | 16.75 | 16.71 | 16.71 | 16.99 | 16.63 | 8.24M |
| October 09, 2025 | 16.93 | 16.93 | 16.93 | 17.26 | 16.78 | 9.88M |
| September 30, 2025 | 16.89 | 16.93 | 16.93 | 16.99 | 16.7 | 7.97M |
| September 29, 2025 | 16.82 | 16.87 | 16.87 | 16.94 | 16.66 | 9.13M |
| September 26, 2025 | 17.29 | 16.86 | 16.86 | 17.37 | 16.83 | 9.7M |
| September 25, 2025 | 17.65 | 17.35 | 17.35 | 17.67 | 17.23 | 11.56M |