17.39
+0.25(+1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.03 | 17.14 | 17.14 | 17.34 | 17 | 3.41M |
| December 03, 2025 | 17.09 | 17.08 | 17.08 | 17.18 | 16.94 | 2.07M |
| December 02, 2025 | 17.26 | 17.08 | 17.08 | 17.28 | 17 | 2.04M |
| December 01, 2025 | 17.19 | 17.26 | 17.26 | 17.36 | 17.01 | 2.32M |
| November 28, 2025 | 16.83 | 17.15 | 17.15 | 17.22 | 16.83 | 2.88M |
| November 27, 2025 | 16.98 | 16.96 | 16.96 | 17.13 | 16.9 | 2.12M |
| November 26, 2025 | 17 | 16.97 | 16.97 | 17.14 | 16.86 | 2.59M |
| November 25, 2025 | 16.96 | 17.04 | 17.04 | 17.23 | 16.89 | 3.17M |
| November 24, 2025 | 16.71 | 16.8 | 16.8 | 17.33 | 16.61 | 3.9M |
| November 21, 2025 | 17.35 | 16.71 | 16.71 | 17.42 | 16.5 | 7.38M |
| November 20, 2025 | 17.68 | 17.49 | 17.49 | 17.82 | 17.43 | 2.54M |
| November 19, 2025 | 17.83 | 17.63 | 17.63 | 18.1 | 17.5 | 3.4M |
| November 18, 2025 | 18.34 | 17.91 | 17.91 | 18.37 | 17.71 | 5.36M |
| November 17, 2025 | 18.51 | 18.33 | 18.33 | 18.56 | 17.96 | 4.14M |
| November 14, 2025 | 18.83 | 18.51 | 18.51 | 18.86 | 18.44 | 3.4M |
| November 13, 2025 | 18.99 | 18.89 | 18.89 | 19.04 | 18.72 | 4.4M |
| November 12, 2025 | 19.39 | 19.03 | 19.03 | 19.58 | 18.78 | 5.9M |
| November 11, 2025 | 19.81 | 19.6 | 19.6 | 20.1 | 19.32 | 4.98M |
| November 10, 2025 | 19.95 | 19.81 | 19.81 | 20.12 | 19.2 | 6.25M |
| November 07, 2025 | 19.69 | 19.83 | 19.83 | 20.25 | 19.6 | 6.37M |
| November 06, 2025 | 19.64 | 19.72 | 19.72 | 20.13 | 19.44 | 7.62M |
| November 05, 2025 | 18.86 | 19.63 | 19.63 | 19.88 | 18.68 | 9.41M |
| November 04, 2025 | 19.19 | 19.18 | 19.18 | 19.57 | 19 | 6.13M |
| November 03, 2025 | 19.36 | 19.19 | 19.19 | 19.5 | 18.89 | 5.48M |
| October 31, 2025 | 19.1 | 19.33 | 19.33 | 19.69 | 19.1 | 5.03M |
| October 30, 2025 | 19.57 | 19.37 | 19.37 | 19.76 | 19.12 | 6.74M |
| October 29, 2025 | 19.58 | 19.66 | 19.66 | 20.15 | 19.44 | 8.81M |
| October 28, 2025 | 19.75 | 19.61 | 19.61 | 20.06 | 19.44 | 6.1M |
| October 27, 2025 | 19.8 | 19.71 | 19.71 | 20.28 | 19.31 | 10.07M |
| October 24, 2025 | 19.59 | 19.36 | 19.36 | 19.59 | 18.93 | 11.49M |
| October 23, 2025 | 18.91 | 19.58 | 19.58 | 20.08 | 18.91 | 15.4M |
| October 22, 2025 | 19.15 | 18.91 | 18.91 | 19.3 | 18.69 | 4.96M |
| October 21, 2025 | 18.01 | 19.1 | 19.1 | 19.53 | 18 | 12.41M |
| October 20, 2025 | 18 | 18.13 | 18.13 | 18.63 | 17.93 | 5.14M |
| October 17, 2025 | 18.5 | 17.77 | 17.77 | 18.55 | 17.65 | 8.42M |
| October 16, 2025 | 18.95 | 18.48 | 18.48 | 19.15 | 18.43 | 5.41M |
| October 15, 2025 | 18.4 | 18.8 | 18.8 | 18.85 | 18.3 | 6.11M |
| October 14, 2025 | 19.04 | 18.44 | 18.44 | 19.28 | 18.38 | 9.6M |
| October 13, 2025 | 19.14 | 18.96 | 18.96 | 19.14 | 18.18 | 14.1M |
| October 10, 2025 | 18.3 | 19.64 | 19.64 | 19.85 | 18.28 | 16.32M |
| October 09, 2025 | 18.54 | 18.38 | 18.38 | 19.18 | 18.36 | 14.5M |
| September 30, 2025 | 18.99 | 18.5 | 18.5 | 19.49 | 18.47 | 22.97M |
| September 29, 2025 | 17.74 | 19.08 | 19.08 | 19.51 | 17.74 | 31.25M |
| September 26, 2025 | 18.07 | 17.74 | 17.74 | 18.12 | 17.56 | 6.51M |
| September 25, 2025 | 17.24 | 17.9 | 17.9 | 18.54 | 17.05 | 16.01M |
| September 24, 2025 | 16.8 | 17.21 | 17.21 | 17.29 | 16.56 | 8.4M |
| September 23, 2025 | 16.66 | 16.91 | 16.91 | 16.94 | 16.3 | 8.02M |
| September 22, 2025 | 16.64 | 16.76 | 16.76 | 17 | 16.64 | 6.03M |
| September 19, 2025 | 16.58 | 16.58 | 16.58 | 16.76 | 16.39 | 5.42M |
| September 18, 2025 | 17.14 | 16.57 | 16.57 | 17.18 | 16.43 | 12.78M |
| September 17, 2025 | 17.1 | 17.15 | 17.15 | 17.44 | 16.92 | 9.62M |
| September 16, 2025 | 17.35 | 17.1 | 17.1 | 17.89 | 17.03 | 18.84M |
| September 15, 2025 | 17.14 | 17.64 | 17.64 | 18.57 | 17.05 | 24.15M |
| September 12, 2025 | 16.09 | 16.88 | 16.88 | 16.93 | 15.96 | 10.15M |
| September 11, 2025 | 15.98 | 16.03 | 16.03 | 16.06 | 15.77 | 1.83M |
| September 10, 2025 | 16.12 | 16.01 | 16.01 | 16.17 | 16 | 1.84M |
| September 09, 2025 | 16.11 | 16.12 | 16.12 | 16.22 | 16.03 | 2.12M |
| September 08, 2025 | 16.15 | 16.11 | 16.11 | 16.15 | 15.95 | 2.28M |
| September 05, 2025 | 15.73 | 16.03 | 16.03 | 16.11 | 15.6 | 2.67M |
| September 04, 2025 | 15.76 | 15.7 | 15.7 | 15.87 | 15.46 | 1.95M |