17.93
+0.3(+1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17.51 | 17.93 | 17.93 | 18.45 | 17.5 | 18.75M |
| December 24, 2025 | 17.75 | 17.63 | 17.63 | 18.03 | 17.59 | 15.84M |
| December 23, 2025 | 17.67 | 17.94 | 17.94 | 18.1 | 17.19 | 21.97M |
| December 22, 2025 | 17.4 | 17.85 | 17.85 | 18.2 | 17.4 | 19.03M |
| December 19, 2025 | 17.48 | 17.58 | 17.58 | 17.77 | 17.14 | 14.62M |
| December 18, 2025 | 17.15 | 17.49 | 17.49 | 17.81 | 17.13 | 16.8M |
| December 17, 2025 | 17.31 | 17.44 | 17.44 | 17.73 | 16.9 | 14.59M |
| December 16, 2025 | 17.74 | 17.32 | 17.32 | 17.99 | 17.25 | 17.63M |
| December 15, 2025 | 16.5 | 17.66 | 17.66 | 18.33 | 16.09 | 31.42M |
| December 12, 2025 | 17.01 | 16.66 | 16.66 | 17.23 | 16.61 | 16.17M |
| December 11, 2025 | 17.83 | 17.05 | 17.05 | 17.88 | 17.04 | 20.57M |
| December 10, 2025 | 17.66 | 17.75 | 17.75 | 18.13 | 17.65 | 26.96M |
| December 09, 2025 | 18.9 | 17.75 | 17.75 | 18.94 | 17.71 | 51.83M |
| December 08, 2025 | 16.05 | 17.67 | 17.67 | 17.67 | 16.05 | 21.71M |
| December 05, 2025 | 15.82 | 16.06 | 16.06 | 16.26 | 15.62 | 8.1M |
| December 04, 2025 | 16.48 | 15.68 | 15.68 | 16.48 | 15.62 | 9.83M |
| December 03, 2025 | 16.58 | 16.35 | 16.35 | 16.71 | 16.24 | 8.6M |
| December 02, 2025 | 16.79 | 16.57 | 16.57 | 16.79 | 16.4 | 10M |
| December 01, 2025 | 16.5 | 16.84 | 16.84 | 16.93 | 16.42 | 13.75M |
| November 28, 2025 | 16.42 | 16.53 | 16.53 | 17.03 | 16.36 | 12.22M |
| November 27, 2025 | 16.12 | 16.33 | 16.33 | 16.63 | 16.11 | 11.3M |
| November 26, 2025 | 16.6 | 16.18 | 16.18 | 16.61 | 16.15 | 12.32M |
| November 25, 2025 | 16.09 | 16.6 | 16.6 | 16.68 | 15.98 | 20.17M |
| November 24, 2025 | 15.74 | 15.93 | 15.93 | 16.13 | 15.55 | 10.95M |
| November 21, 2025 | 16.03 | 15.6 | 15.6 | 16.49 | 15.6 | 14.76M |
| November 20, 2025 | 15.87 | 16.14 | 16.14 | 16.38 | 15.84 | 9.91M |
| November 19, 2025 | 16.43 | 15.77 | 15.77 | 16.52 | 15.73 | 10.01M |
| November 18, 2025 | 16.24 | 16.42 | 16.42 | 16.49 | 16.1 | 10.48M |
| November 17, 2025 | 16.06 | 16.24 | 16.24 | 16.28 | 15.9 | 6.8M |
| November 14, 2025 | 15.93 | 16.06 | 16.06 | 16.16 | 15.86 | 7.61M |
| November 13, 2025 | 15.97 | 16 | 16 | 16.03 | 15.8 | 6.57M |
| November 12, 2025 | 16.14 | 16.04 | 16.04 | 16.37 | 15.79 | 9.15M |
| November 11, 2025 | 16.19 | 16.22 | 16.22 | 16.76 | 16.03 | 14.97M |
| November 10, 2025 | 15.95 | 16.12 | 16.12 | 16.12 | 15.85 | 6.89M |
| November 07, 2025 | 15.93 | 15.99 | 15.99 | 16.05 | 15.8 | 6.39M |
| November 06, 2025 | 15.95 | 15.93 | 15.93 | 16.01 | 15.71 | 6.73M |
| November 05, 2025 | 15.55 | 15.95 | 15.95 | 15.95 | 15.44 | 8.94M |
| November 04, 2025 | 15.79 | 15.57 | 15.57 | 16.25 | 15.52 | 7.16M |
| November 03, 2025 | 15.68 | 15.79 | 15.79 | 15.8 | 15.39 | 10.58M |
| October 31, 2025 | 15.6 | 15.58 | 15.58 | 15.91 | 15.44 | 11.81M |
| October 30, 2025 | 15.59 | 15.73 | 15.73 | 15.85 | 15.53 | 10.97M |
| October 29, 2025 | 15.49 | 15.78 | 15.78 | 16.27 | 15.45 | 16.66M |
| October 28, 2025 | 14.84 | 15.38 | 15.38 | 16 | 14.79 | 22.73M |
| October 27, 2025 | 14.9 | 14.96 | 14.96 | 15.28 | 14.69 | 22.53M |
| October 24, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 |
| October 23, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 |
| October 22, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 |
| October 21, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 |
| October 20, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 |
| October 17, 2025 | 15.6 | 15.98 | 15.98 | 15.98 | 15.6 | 17.85M |
| October 16, 2025 | 14.88 | 14.53 | 14.53 | 14.88 | 14.48 | 3.82M |
| October 15, 2025 | 14.69 | 14.89 | 14.89 | 14.9 | 14.59 | 3.62M |
| October 14, 2025 | 15.21 | 14.69 | 14.69 | 15.3 | 14.6 | 5.43M |
| October 13, 2025 | 14.93 | 15.13 | 15.13 | 15.17 | 14.31 | 5.39M |
| October 10, 2025 | 15.61 | 15.4 | 15.4 | 15.86 | 15.4 | 9.24M |
| October 09, 2025 | 15.29 | 15.7 | 15.7 | 15.8 | 15.2 | 9.96M |
| September 30, 2025 | 15.35 | 15.15 | 15.15 | 15.42 | 15.15 | 5.11M |
| September 29, 2025 | 15.57 | 15.3 | 15.3 | 15.57 | 15.15 | 7.16M |
| September 26, 2025 | 15.89 | 15.6 | 15.6 | 16.05 | 15.46 | 10.6M |
| September 25, 2025 | 15.56 | 16.03 | 16.03 | 16.4 | 15.48 | 15.53M |