17.44
-0.13(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17.48 | 17.44 | 17.44 | 17.64 | 17.34 | 6.78M |
| December 24, 2025 | 17.53 | 17.57 | 17.57 | 17.65 | 17.41 | 5.91M |
| December 23, 2025 | 17.9 | 17.61 | 17.61 | 17.99 | 17.5 | 9.06M |
| December 22, 2025 | 17.9 | 18.02 | 18.02 | 18.57 | 17.52 | 15.1M |
| December 19, 2025 | 17.35 | 17.96 | 17.96 | 18.07 | 17.01 | 13.78M |
| December 18, 2025 | 17.1 | 17.34 | 17.34 | 17.77 | 17.1 | 9.22M |
| December 17, 2025 | 17.4 | 17.26 | 17.26 | 17.74 | 17.12 | 10.27M |
| December 16, 2025 | 17.01 | 17.7 | 17.7 | 18.6 | 16.95 | 14.45M |
| December 15, 2025 | 16.84 | 17.04 | 17.04 | 17.81 | 16.84 | 10.65M |
| December 12, 2025 | 16.62 | 16.41 | 16.41 | 16.68 | 16.41 | 3.1M |
| December 11, 2025 | 17.27 | 16.55 | 16.55 | 17.36 | 16.53 | 7.49M |
| December 10, 2025 | 17.08 | 17.37 | 17.37 | 17.78 | 17.05 | 7.84M |
| December 09, 2025 | 17.13 | 16.95 | 16.95 | 17.21 | 16.9 | 4.12M |
| December 08, 2025 | 17.29 | 17.17 | 17.17 | 17.32 | 17.11 | 3.38M |
| December 05, 2025 | 16.83 | 17.26 | 17.26 | 17.3 | 16.83 | 2.25M |
| December 04, 2025 | 17.44 | 16.99 | 16.99 | 17.44 | 16.96 | 3.21M |
| December 03, 2025 | 17.5 | 17.52 | 17.52 | 17.57 | 17.31 | 2.12M |
| December 02, 2025 | 17.47 | 17.51 | 17.51 | 17.59 | 17.35 | 2.44M |
| December 01, 2025 | 17.3 | 17.47 | 17.47 | 17.6 | 17.28 | 2.97M |
| November 28, 2025 | 17.36 | 17.3 | 17.3 | 17.36 | 17.05 | 2.36M |
| November 27, 2025 | 17.33 | 17.21 | 17.21 | 17.52 | 17.2 | 2.72M |
| November 26, 2025 | 17.48 | 17.3 | 17.3 | 17.5 | 17.17 | 2.72M |
| November 25, 2025 | 17.1 | 17.34 | 17.34 | 17.46 | 17 | 3.44M |
| November 24, 2025 | 17.18 | 16.98 | 16.98 | 17.25 | 16.9 | 4.48M |
| November 21, 2025 | 17.75 | 17.1 | 17.1 | 18.08 | 17.08 | 3.59M |
| November 20, 2025 | 18.12 | 17.88 | 17.88 | 18.16 | 17.81 | 2.86M |
| November 19, 2025 | 18.29 | 18.03 | 18.03 | 18.49 | 18.02 | 2.82M |
| November 18, 2025 | 18.45 | 18.36 | 18.36 | 18.5 | 18.16 | 2.92M |
| November 17, 2025 | 18.48 | 18.46 | 18.46 | 18.53 | 18.32 | 1.95M |
| November 14, 2025 | 18.33 | 18.38 | 18.38 | 18.64 | 18.33 | 2.7M |
| November 13, 2025 | 18.32 | 18.47 | 18.47 | 18.5 | 18.24 | 2.11M |
| November 12, 2025 | 18.55 | 18.39 | 18.39 | 18.66 | 18.37 | 2.18M |
| November 11, 2025 | 18.5 | 18.51 | 18.51 | 18.58 | 18.36 | 2.36M |
| November 10, 2025 | 18.3 | 18.5 | 18.5 | 18.55 | 18.18 | 3.2M |
| November 07, 2025 | 18.15 | 18.21 | 18.21 | 18.37 | 18.15 | 2.1M |
| November 06, 2025 | 18.2 | 18.21 | 18.21 | 18.3 | 18.08 | 1.75M |
| November 05, 2025 | 18.03 | 18.26 | 18.26 | 18.39 | 18.01 | 2.17M |
| November 04, 2025 | 18.3 | 18.16 | 18.16 | 18.36 | 18.1 | 2.03M |
| November 03, 2025 | 18.14 | 18.33 | 18.33 | 18.4 | 18.1 | 2.95M |
| October 31, 2025 | 17.94 | 18.22 | 18.22 | 18.26 | 17.94 | 2.75M |
| October 30, 2025 | 18.09 | 17.94 | 17.94 | 18.19 | 17.93 | 2.87M |
| October 29, 2025 | 18.12 | 18.14 | 18.14 | 18.29 | 17.9 | 3.1M |
| October 28, 2025 | 18.46 | 18.29 | 18.29 | 18.46 | 18.22 | 3.26M |
| October 27, 2025 | 18.43 | 18.5 | 18.5 | 18.63 | 18.33 | 3.53M |
| October 24, 2025 | 18.6 | 18.45 | 18.45 | 18.86 | 18.42 | 4.77M |
| October 23, 2025 | 18.65 | 18.73 | 18.73 | 18.78 | 18.52 | 3.61M |
| October 22, 2025 | 18.5 | 18.6 | 18.6 | 18.67 | 18.45 | 2.76M |
| October 21, 2025 | 18.4 | 18.6 | 18.6 | 18.63 | 18.36 | 5M |
| October 20, 2025 | 18.2 | 18.34 | 18.34 | 18.65 | 18.07 | 5.69M |
| October 17, 2025 | 18.01 | 17.98 | 17.98 | 18.22 | 17.83 | 2.89M |
| October 16, 2025 | 18.22 | 18.05 | 18.05 | 18.28 | 17.9 | 3.28M |
| October 15, 2025 | 17.85 | 18.22 | 18.22 | 18.3 | 17.75 | 4.48M |
| October 14, 2025 | 17.78 | 17.85 | 17.85 | 17.98 | 17.76 | 2.68M |
| October 13, 2025 | 17.6 | 17.8 | 17.8 | 17.83 | 17.31 | 3.59M |
| October 10, 2025 | 17.97 | 17.99 | 17.99 | 18.14 | 17.86 | 2.03M |
| October 09, 2025 | 17.98 | 17.93 | 17.93 | 18.1 | 17.8 | 2.05M |
| September 30, 2025 | 18.02 | 17.99 | 17.99 | 18.1 | 17.97 | 1.55M |
| September 29, 2025 | 18.1 | 17.99 | 17.99 | 18.12 | 17.69 | 2.2M |
| September 26, 2025 | 18 | 18.06 | 18.06 | 18.2 | 17.86 | 2.12M |
| September 25, 2025 | 18.35 | 18.19 | 18.06 | 18.38 | 18.13 | 2.22M |