17.12
+0.07(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.66 | 17.05 | 17.05 | 17.72 | 16.9 | 13.87M |
| December 03, 2025 | 17.44 | 17.74 | 17.74 | 17.82 | 17.34 | 9.94M |
| December 02, 2025 | 17.17 | 17.43 | 17.43 | 17.86 | 17.07 | 11.77M |
| December 01, 2025 | 17.4 | 17.16 | 17.16 | 17.75 | 17.08 | 14.83M |
| November 28, 2025 | 17.22 | 17.39 | 17.39 | 17.54 | 16.77 | 13.79M |
| November 27, 2025 | 16.38 | 17.28 | 17.28 | 17.42 | 16.28 | 19.61M |
| November 26, 2025 | 16.5 | 16.34 | 16.34 | 16.88 | 16.34 | 11.01M |
| November 25, 2025 | 16.54 | 16.52 | 16.52 | 16.91 | 16.35 | 11.82M |
| November 24, 2025 | 16.6 | 16.54 | 16.54 | 16.86 | 15.99 | 18.28M |
| November 21, 2025 | 16.42 | 16.24 | 16.24 | 16.56 | 15.9 | 17.73M |
| November 20, 2025 | 17.37 | 16.53 | 16.53 | 17.47 | 16.37 | 16.82M |
| November 19, 2025 | 17.28 | 17.3 | 17.3 | 17.76 | 16.9 | 20.93M |
| November 18, 2025 | 18.57 | 17.28 | 17.28 | 18.93 | 17.07 | 34.62M |
| November 17, 2025 | 18.32 | 18.48 | 18.48 | 19.15 | 17.62 | 27.87M |
| November 14, 2025 | 18.11 | 17.97 | 17.97 | 19.5 | 17.95 | 25.84M |
| November 13, 2025 | 17.99 | 18.21 | 18.21 | 18.55 | 17.5 | 23.38M |
| November 12, 2025 | 17.84 | 18.03 | 18.03 | 18.31 | 17.52 | 21.1M |
| November 11, 2025 | 18.05 | 17.99 | 17.99 | 18.35 | 17.67 | 23.63M |
| November 10, 2025 | 17.03 | 18.15 | 18.15 | 18.56 | 16.87 | 45.69M |
| November 07, 2025 | 16.54 | 16.87 | 16.87 | 17.25 | 16.47 | 38.07M |
| November 06, 2025 | 15 | 16.57 | 16.57 | 16.57 | 15 | 34.35M |
| November 05, 2025 | 15.13 | 15.06 | 15.06 | 15.4 | 14.89 | 10.67M |
| November 04, 2025 | 15.59 | 15.25 | 15.25 | 15.84 | 15.16 | 12.8M |
| November 03, 2025 | 15.9 | 15.64 | 15.64 | 16.04 | 15.37 | 15.39M |
| October 31, 2025 | 15.8 | 15.89 | 15.89 | 16.5 | 15.8 | 15.94M |
| October 30, 2025 | 16.36 | 16.32 | 16.32 | 16.41 | 15.78 | 12.83M |
| October 29, 2025 | 15.95 | 16.42 | 16.42 | 16.72 | 15.77 | 9.05M |
| October 28, 2025 | 16.16 | 16.01 | 16.01 | 16.58 | 15.91 | 10.24M |
| October 27, 2025 | 15.6 | 16.17 | 16.17 | 16.42 | 15.56 | 14.06M |
| October 24, 2025 | 15.81 | 15.65 | 15.65 | 15.85 | 15.48 | 13.35M |
| October 23, 2025 | 15.08 | 15.81 | 15.81 | 15.93 | 15.01 | 19.42M |
| October 22, 2025 | 14.96 | 15.05 | 15.05 | 15.48 | 14.86 | 11.23M |
| October 21, 2025 | 15.01 | 15.02 | 15.02 | 15.12 | 14.83 | 11.52M |
| October 20, 2025 | 15.03 | 15.04 | 15.04 | 15.26 | 14.81 | 11.68M |
| October 17, 2025 | 15.37 | 14.97 | 14.97 | 15.72 | 14.92 | 10.26M |
| October 16, 2025 | 15.23 | 15.3 | 15.3 | 15.74 | 15.02 | 11.14M |
| October 15, 2025 | 15.24 | 15.28 | 15.28 | 15.38 | 15 | 11.3M |
| October 14, 2025 | 16.07 | 15.15 | 15.15 | 16.39 | 15.04 | 20.7M |
| October 13, 2025 | 15.9 | 16.16 | 16.16 | 16.58 | 15.65 | 25.57M |
| October 10, 2025 | 15.93 | 16.87 | 16.87 | 17.12 | 15.86 | 26.99M |
| October 09, 2025 | 16.15 | 16.05 | 16.05 | 16.2 | 15.51 | 15.83M |
| September 30, 2025 | 16.25 | 16.24 | 16.24 | 16.49 | 15.84 | 14.23M |
| September 29, 2025 | 15.99 | 16.08 | 16.08 | 16.77 | 15.99 | 33M |
| September 26, 2025 | 15.5 | 16.6 | 16.6 | 16.69 | 15.3 | 49.14M |
| September 25, 2025 | 15.39 | 15.17 | 15.17 | 15.49 | 15.1 | 7.31M |
| September 24, 2025 | 14.97 | 15.41 | 15.41 | 15.42 | 14.76 | 9.44M |
| September 23, 2025 | 15.45 | 14.97 | 14.97 | 15.55 | 14.71 | 15.83M |
| September 22, 2025 | 15.65 | 15.56 | 15.56 | 15.95 | 15.25 | 12.33M |
| September 19, 2025 | 15.29 | 15.57 | 15.57 | 15.69 | 15.22 | 8.2M |
| September 18, 2025 | 15.66 | 15.29 | 15.29 | 15.73 | 15.2 | 7.68M |
| September 17, 2025 | 15.4 | 15.67 | 15.67 | 15.75 | 15.32 | 9.74M |
| September 16, 2025 | 15.89 | 15.77 | 15.77 | 16.11 | 15.12 | 12.99M |
| September 15, 2025 | 16 | 15.62 | 15.62 | 16.12 | 15.56 | 15.56M |
| September 12, 2025 | 16 | 16.16 | 16.16 | 16.25 | 15.68 | 12.23M |
| September 11, 2025 | 16 | 16.15 | 16.15 | 16.47 | 15.8 | 15.09M |
| September 10, 2025 | 15.92 | 16.15 | 16.15 | 16.19 | 15.61 | 18.85M |
| September 09, 2025 | 16.37 | 15.92 | 15.92 | 16.68 | 15.75 | 16.1M |
| September 08, 2025 | 15.12 | 16.41 | 16.41 | 16.49 | 15.01 | 32.49M |
| September 05, 2025 | 14.9 | 15.09 | 15.09 | 15.41 | 14.63 | 12.43M |
| September 04, 2025 | 15.06 | 14.9 | 14.9 | 15.08 | 14.6 | 15.66M |