17.23
-0.17(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.37 | 17.4 | 17.4 | 17.51 | 17.08 | 3.12M |
| December 03, 2025 | 17.49 | 17.31 | 17.31 | 17.76 | 17.25 | 3.23M |
| December 02, 2025 | 17.66 | 17.49 | 17.49 | 17.86 | 17.31 | 4.13M |
| December 01, 2025 | 18.08 | 17.61 | 17.61 | 18.1 | 17.51 | 4.95M |
| November 28, 2025 | 17.87 | 17.95 | 17.95 | 17.99 | 17.55 | 3.63M |
| November 27, 2025 | 17.58 | 17.81 | 17.81 | 18.07 | 17.51 | 4.3M |
| November 26, 2025 | 17.88 | 17.58 | 17.58 | 17.95 | 17.46 | 4.25M |
| November 25, 2025 | 17.6 | 17.74 | 17.74 | 18.06 | 17.6 | 4.57M |
| November 24, 2025 | 17.25 | 17.53 | 17.53 | 17.65 | 17.01 | 5.26M |
| November 21, 2025 | 18.16 | 17.05 | 17.05 | 18.16 | 17.03 | 7.72M |
| November 20, 2025 | 18.2 | 18.18 | 18.18 | 18.35 | 17.7 | 6.26M |
| November 19, 2025 | 19 | 18.17 | 18.17 | 19.05 | 17.95 | 8.26M |
| November 18, 2025 | 19.09 | 18.85 | 18.85 | 19.15 | 18.72 | 5.24M |
| November 17, 2025 | 19.39 | 19.17 | 19.17 | 19.54 | 19 | 5.16M |
| November 14, 2025 | 19.9 | 19.31 | 19.31 | 19.9 | 19.3 | 7.29M |
| November 13, 2025 | 20.15 | 19.93 | 19.93 | 20.16 | 19.65 | 9.18M |
| November 12, 2025 | 21.09 | 20.16 | 20.16 | 21.1 | 19.8 | 12.72M |
| November 11, 2025 | 21.38 | 21.14 | 21.14 | 22.15 | 21.1 | 10.85M |
| November 10, 2025 | 21.36 | 21.57 | 21.57 | 21.76 | 20.9 | 11.9M |
| November 07, 2025 | 20.24 | 21.14 | 21.14 | 21.63 | 20.14 | 16.09M |
| November 06, 2025 | 20.25 | 20.23 | 20.23 | 20.42 | 20 | 6.88M |
| November 05, 2025 | 19.67 | 20.24 | 20.24 | 20.59 | 19.63 | 9.13M |
| November 04, 2025 | 20.63 | 20.02 | 20.02 | 20.78 | 19.91 | 12.41M |
| November 03, 2025 | 19.79 | 20.63 | 20.63 | 21.13 | 19.61 | 18.22M |
| October 31, 2025 | 20.62 | 19.57 | 19.57 | 20.62 | 19.09 | 19.74M |
| October 30, 2025 | 23.1 | 20.76 | 20.76 | 23.38 | 20.76 | 33.42M |
| October 29, 2025 | 20.93 | 23.07 | 23.07 | 23.07 | 20.9 | 20.69M |
| October 28, 2025 | 20.6 | 20.97 | 20.97 | 21.24 | 20.6 | 13.23M |
| October 27, 2025 | 20.23 | 20.67 | 20.67 | 20.99 | 20.19 | 15.68M |
| October 24, 2025 | 20.14 | 20.36 | 20.36 | 20.48 | 19.67 | 13.47M |
| October 23, 2025 | 20.06 | 20.14 | 20.14 | 20.28 | 19.21 | 17.85M |
| October 22, 2025 | 21 | 20.26 | 20.26 | 21.43 | 19.85 | 30.94M |
| October 21, 2025 | 21.22 | 21.35 | 21.35 | 22.11 | 20.84 | 26.02M |
| October 20, 2025 | 20.6 | 21.66 | 21.66 | 21.88 | 19.54 | 30.49M |
| October 17, 2025 | 20.29 | 20.73 | 20.73 | 20.89 | 20.01 | 21.88M |
| October 16, 2025 | 20.28 | 20.21 | 20.21 | 20.91 | 19.98 | 18.1M |
| October 15, 2025 | 20.27 | 20.38 | 20.38 | 20.43 | 19.63 | 17.55M |
| October 14, 2025 | 20.24 | 19.94 | 19.94 | 20.93 | 19.56 | 34.22M |
| October 13, 2025 | 17.1 | 19.91 | 19.91 | 19.91 | 17.1 | 30.82M |
| October 10, 2025 | 17.59 | 18.1 | 18.1 | 18.15 | 17.38 | 15.52M |
| October 09, 2025 | 17.42 | 17.58 | 17.58 | 18.13 | 17.4 | 13.32M |
| September 30, 2025 | 17.29 | 17.43 | 17.43 | 17.65 | 17.15 | 9.94M |
| September 29, 2025 | 16.99 | 17.19 | 17.19 | 17.35 | 16.6 | 7.31M |
| September 26, 2025 | 17.06 | 17.06 | 17.06 | 17.54 | 16.92 | 9.55M |
| September 25, 2025 | 17.1 | 17.14 | 17.14 | 17.4 | 16.92 | 9.34M |
| September 24, 2025 | 16.8 | 16.9 | 16.9 | 17.15 | 16.6 | 6.1M |
| September 23, 2025 | 16.9 | 16.92 | 16.92 | 16.95 | 16.32 | 7.74M |
| September 22, 2025 | 17.27 | 16.86 | 16.86 | 17.3 | 16.77 | 7.18M |
| September 19, 2025 | 16.99 | 17.19 | 17.19 | 17.45 | 16.86 | 9.89M |
| September 18, 2025 | 17.04 | 16.85 | 16.85 | 17.33 | 16.8 | 10.8M |
| September 17, 2025 | 17.26 | 17.07 | 17.07 | 17.49 | 17.01 | 11.21M |
| September 16, 2025 | 16.88 | 17.26 | 17.26 | 17.42 | 16.63 | 15.82M |
| September 15, 2025 | 16.73 | 16.78 | 16.78 | 17.07 | 16.71 | 15.47M |
| September 12, 2025 | 15.98 | 16.58 | 16.58 | 16.98 | 15.88 | 21.99M |
| September 11, 2025 | 14.98 | 15.88 | 15.88 | 15.9 | 14.91 | 11.33M |
| September 10, 2025 | 15.9 | 15.47 | 15.47 | 15.9 | 15.46 | 6.49M |
| September 09, 2025 | 15.6 | 15.78 | 15.78 | 15.91 | 15.39 | 8.78M |
| September 08, 2025 | 15.45 | 15.6 | 15.6 | 15.62 | 15.4 | 6.74M |
| September 05, 2025 | 15.35 | 15.45 | 15.45 | 15.45 | 15.04 | 6.16M |
| September 04, 2025 | 15.01 | 15.3 | 15.3 | 15.54 | 15.01 | 8.49M |