17.53
+0.15(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17.17 | 17.53 | 17.53 | 17.6 | 16.93 | 5.26M |
| December 24, 2025 | 17.16 | 17.38 | 17.38 | 17.55 | 17.13 | 4.81M |
| December 23, 2025 | 17.28 | 17.17 | 17.17 | 17.4 | 17.05 | 4.78M |
| December 22, 2025 | 17.48 | 17.3 | 17.3 | 17.48 | 17.01 | 5.16M |
| December 19, 2025 | 17.32 | 17.29 | 17.29 | 17.45 | 17.12 | 4.26M |
| December 18, 2025 | 17.33 | 17.17 | 17.17 | 17.7 | 17.1 | 3.95M |
| December 17, 2025 | 17.54 | 17.33 | 17.33 | 17.76 | 16.86 | 5.29M |
| December 16, 2025 | 18.36 | 17.59 | 17.59 | 18.36 | 17.36 | 6.76M |
| December 15, 2025 | 17.66 | 18.45 | 18.45 | 18.6 | 17.66 | 7.87M |
| December 12, 2025 | 18.07 | 17.88 | 17.88 | 18.23 | 17.6 | 4.92M |
| December 11, 2025 | 18.46 | 18.03 | 18.03 | 18.54 | 17.97 | 5.22M |
| December 10, 2025 | 18.54 | 18.4 | 18.4 | 18.54 | 18.1 | 5.7M |
| December 09, 2025 | 18.3 | 18.54 | 18.54 | 18.78 | 18.02 | 8.86M |
| December 08, 2025 | 17.44 | 18.48 | 18.48 | 18.85 | 17.3 | 15.9M |
| December 05, 2025 | 17.29 | 17.6 | 17.6 | 17.85 | 17.02 | 8.67M |
| December 04, 2025 | 18.22 | 17.15 | 17.15 | 18.34 | 17.14 | 13.78M |
| December 03, 2025 | 18.58 | 18.39 | 18.39 | 19.07 | 18.26 | 11.09M |
| December 02, 2025 | 18.6 | 18.91 | 18.91 | 19.27 | 18.4 | 15.99M |
| December 01, 2025 | 19.38 | 19.08 | 19.08 | 19.96 | 18.98 | 23.13M |
| November 28, 2025 | 18.49 | 19.47 | 19.47 | 20.44 | 18.45 | 33.74M |
| November 27, 2025 | 19.42 | 18.58 | 18.58 | 19.42 | 17.84 | 33.03M |
| November 26, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.56 | 15.28M |
| November 25, 2025 | 16.87 | 18.02 | 18.02 | 18.02 | 16.65 | 4.44M |
| November 24, 2025 | 16.38 | 16.38 | 16.38 | 16.61 | 16.18 | 4.34M |
| November 21, 2025 | 17.3 | 16.34 | 16.34 | 17.55 | 16.33 | 7.93M |
| November 20, 2025 | 17.69 | 17.6 | 17.6 | 18.13 | 17.49 | 6.9M |
| November 19, 2025 | 17.51 | 17.84 | 17.84 | 18.15 | 17.18 | 8.55M |
| November 18, 2025 | 17.95 | 17.59 | 17.59 | 18.15 | 17.4 | 7.75M |
| November 17, 2025 | 17.82 | 17.94 | 17.94 | 18.15 | 17.48 | 10.24M |
| November 14, 2025 | 17.95 | 17.76 | 17.76 | 18.29 | 17.68 | 8.47M |
| November 13, 2025 | 17.78 | 18.05 | 18.05 | 18.62 | 17.78 | 11.68M |
| November 12, 2025 | 17.51 | 17.74 | 17.74 | 17.79 | 17.02 | 10.22M |
| November 11, 2025 | 17.44 | 17.5 | 17.5 | 17.73 | 17.28 | 8.52M |
| November 10, 2025 | 17.43 | 17.52 | 17.52 | 18.18 | 17.4 | 12.33M |
| November 07, 2025 | 17.3 | 17.6 | 17.6 | 17.77 | 17.1 | 12.29M |
| November 06, 2025 | 17.31 | 17.19 | 17.19 | 17.48 | 16.91 | 14.09M |
| November 05, 2025 | 16.19 | 17.3 | 17.3 | 17.62 | 16.06 | 22.64M |
| November 04, 2025 | 15.96 | 16.02 | 16.02 | 16.14 | 15.92 | 3.15M |
| November 03, 2025 | 15.82 | 15.92 | 15.92 | 15.93 | 15.66 | 1.61M |
| October 31, 2025 | 15.44 | 15.83 | 15.83 | 15.88 | 15.43 | 3.21M |
| October 30, 2025 | 15.78 | 15.46 | 15.46 | 15.78 | 15.46 | 2.94M |
| October 29, 2025 | 15.9 | 15.83 | 15.83 | 15.95 | 15.68 | 2.32M |
| October 28, 2025 | 15.86 | 15.95 | 15.95 | 16.03 | 15.75 | 2.75M |
| October 27, 2025 | 15.73 | 15.85 | 15.85 | 16.07 | 15.66 | 2.91M |
| October 24, 2025 | 15.64 | 15.61 | 15.61 | 15.75 | 15.57 | 1.79M |
| October 23, 2025 | 15.57 | 15.64 | 15.64 | 15.67 | 15.34 | 1.8M |
| October 22, 2025 | 15.62 | 15.58 | 15.58 | 15.69 | 15.48 | 1.35M |
| October 21, 2025 | 15.72 | 15.63 | 15.63 | 15.72 | 15.5 | 1.44M |
| October 20, 2025 | 15.45 | 15.69 | 15.69 | 15.8 | 15.45 | 1.95M |
| October 17, 2025 | 15.7 | 15.37 | 15.37 | 15.9 | 15.36 | 2.44M |
| October 16, 2025 | 15.84 | 15.79 | 15.79 | 16.06 | 15.73 | 1.85M |
| October 15, 2025 | 15.74 | 15.91 | 15.91 | 15.99 | 15.72 | 2.08M |
| October 14, 2025 | 15.93 | 15.72 | 15.72 | 16.12 | 15.68 | 2.62M |
| October 13, 2025 | 15.3 | 15.93 | 15.93 | 15.95 | 15.23 | 3.81M |
| October 10, 2025 | 16.18 | 15.97 | 15.97 | 16.32 | 15.96 | 3.38M |
| October 09, 2025 | 16.23 | 16.21 | 16.21 | 16.59 | 16.14 | 4.37M |
| September 30, 2025 | 15.88 | 16.19 | 16.19 | 16.27 | 15.78 | 3.67M |
| September 29, 2025 | 15.86 | 15.98 | 15.98 | 16.03 | 15.66 | 2.25M |
| September 26, 2025 | 15.87 | 15.85 | 15.85 | 16.16 | 15.68 | 2.91M |
| September 25, 2025 | 15.91 | 15.94 | 15.94 | 16.17 | 15.78 | 3.03M |