17.97
+0.01(+0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.32 | 17.97 | 17.97 | 18.48 | 17.77 | 16.9M |
| December 03, 2025 | 18.13 | 17.96 | 17.96 | 18.58 | 17.68 | 16.54M |
| December 02, 2025 | 18 | 18.13 | 18.13 | 18.38 | 17.6 | 25.73M |
| December 01, 2025 | 16 | 17.59 | 17.59 | 17.59 | 15.99 | 22.06M |
| November 28, 2025 | 15.13 | 15.99 | 15.99 | 16.08 | 15.03 | 10.25M |
| November 27, 2025 | 15.02 | 15.13 | 15.13 | 15.28 | 14.96 | 2.47M |
| November 26, 2025 | 15.07 | 14.96 | 14.96 | 15.23 | 14.96 | 2.36M |
| November 25, 2025 | 14.86 | 15.09 | 15.09 | 15.24 | 14.86 | 3.54M |
| November 24, 2025 | 14.84 | 14.86 | 14.86 | 14.98 | 14.63 | 3.17M |
| November 21, 2025 | 15 | 14.81 | 14.81 | 15.17 | 14.63 | 5.49M |
| November 20, 2025 | 15.65 | 15.17 | 15.17 | 15.89 | 15.13 | 4.88M |
| November 19, 2025 | 16.2 | 15.6 | 15.6 | 16.2 | 15.6 | 6.08M |
| November 18, 2025 | 15.6 | 16.21 | 16.21 | 16.36 | 15.4 | 10.06M |
| November 17, 2025 | 15.63 | 15.6 | 15.6 | 15.66 | 15.35 | 2.84M |
| November 14, 2025 | 15.5 | 15.65 | 15.65 | 15.79 | 15.48 | 3.17M |
| November 13, 2025 | 15.7 | 15.58 | 15.58 | 15.7 | 15.22 | 4.01M |
| November 12, 2025 | 16.03 | 15.67 | 15.67 | 16.03 | 15.47 | 5.13M |
| November 11, 2025 | 15.98 | 16.03 | 16.03 | 16.07 | 15.88 | 3.36M |
| November 10, 2025 | 16 | 15.98 | 15.98 | 16.15 | 15.91 | 3.24M |
| November 07, 2025 | 16.07 | 16 | 16 | 16.18 | 15.98 | 3.97M |
| November 06, 2025 | 16.03 | 16.2 | 16.2 | 16.51 | 16.03 | 4.65M |
| November 05, 2025 | 15.92 | 16.08 | 16.08 | 16.18 | 15.85 | 2.68M |
| November 04, 2025 | 16.37 | 16.11 | 16.11 | 16.52 | 16.03 | 4.54M |
| November 03, 2025 | 16.93 | 16.43 | 16.43 | 16.95 | 16.3 | 5.44M |
| October 31, 2025 | 16.58 | 16.85 | 16.85 | 16.96 | 16.45 | 6.84M |
| October 30, 2025 | 16.19 | 16.59 | 16.59 | 17 | 16.06 | 10.71M |
| October 29, 2025 | 15.99 | 16.2 | 16.2 | 16.34 | 15.98 | 4.07M |
| October 28, 2025 | 16.06 | 16.11 | 16.11 | 16.44 | 15.9 | 5.11M |
| October 27, 2025 | 15.88 | 16.05 | 16.05 | 16.15 | 15.88 | 3.8M |
| October 24, 2025 | 16 | 15.88 | 15.88 | 16.1 | 15.82 | 4.44M |
| October 23, 2025 | 16.19 | 16 | 16 | 16.19 | 15.81 | 4.98M |
| October 22, 2025 | 16.16 | 16.28 | 16.28 | 16.38 | 16.02 | 4.61M |
| October 21, 2025 | 16.21 | 16.2 | 16.2 | 16.33 | 15.97 | 4.35M |
| October 20, 2025 | 15.95 | 16.25 | 16.25 | 16.35 | 15.93 | 4.83M |
| October 17, 2025 | 16.3 | 15.86 | 15.86 | 16.3 | 15.73 | 6.02M |
| October 16, 2025 | 16.45 | 16.29 | 16.29 | 16.57 | 16.25 | 4.7M |
| October 15, 2025 | 16.3 | 16.44 | 16.44 | 16.49 | 16.15 | 5.71M |
| October 14, 2025 | 16.76 | 16.19 | 16.19 | 17.02 | 16.15 | 8.89M |
| October 13, 2025 | 16.45 | 16.78 | 16.78 | 16.91 | 16.2 | 9.16M |
| October 10, 2025 | 17.5 | 17.33 | 17.33 | 18.14 | 17.22 | 7.63M |
| October 09, 2025 | 18.26 | 17.6 | 17.6 | 18.26 | 17.39 | 12.18M |
| September 30, 2025 | 18.34 | 18.31 | 18.31 | 18.51 | 18.21 | 6.35M |
| September 29, 2025 | 18.46 | 18.38 | 18.38 | 18.77 | 18.2 | 9.21M |
| September 26, 2025 | 18.55 | 18.87 | 18.87 | 19.8 | 18.39 | 14.09M |
| September 25, 2025 | 19.08 | 18.65 | 18.65 | 19.36 | 18.52 | 12.08M |
| September 24, 2025 | 19.34 | 19.05 | 19.05 | 19.44 | 18.92 | 10.53M |
| September 23, 2025 | 19 | 19.35 | 19.35 | 19.55 | 18.66 | 18.3M |
| September 22, 2025 | 17.89 | 19.12 | 19.12 | 19.35 | 17.89 | 18.57M |
| September 19, 2025 | 18.63 | 17.99 | 17.99 | 18.65 | 17.95 | 9.2M |
| September 18, 2025 | 18.55 | 18.66 | 18.66 | 19.2 | 18.35 | 17.65M |
| September 17, 2025 | 18.45 | 18.37 | 18.37 | 18.8 | 18.18 | 12.3M |
| September 16, 2025 | 17.42 | 18.5 | 18.5 | 18.67 | 17.17 | 19.92M |
| September 15, 2025 | 17.21 | 17.3 | 17.3 | 17.54 | 17.11 | 6.14M |
| September 12, 2025 | 17.56 | 17.27 | 17.27 | 17.66 | 17.25 | 7.27M |
| September 11, 2025 | 17.5 | 17.53 | 17.53 | 17.58 | 17.25 | 9.88M |
| September 10, 2025 | 18.45 | 17.71 | 17.71 | 18.45 | 17.71 | 12.06M |
| September 09, 2025 | 18.31 | 18.41 | 18.41 | 18.65 | 17.9 | 14.2M |
| September 08, 2025 | 17.63 | 18.31 | 18.31 | 18.61 | 17.62 | 18.41M |
| September 05, 2025 | 16.9 | 17.61 | 17.61 | 17.79 | 16.67 | 16.54M |
| September 04, 2025 | 16.53 | 16.86 | 16.86 | 17.36 | 16.51 | 16.02M |