17.36
-0.09(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17.39 | 17.36 | 17.36 | 17.56 | 17.21 | 1.49M |
| December 24, 2025 | 17.38 | 17.45 | 17.45 | 17.57 | 17.32 | 1.3M |
| December 23, 2025 | 17.87 | 17.37 | 17.37 | 17.87 | 17.35 | 1.5M |
| December 22, 2025 | 17.71 | 17.64 | 17.64 | 17.98 | 17.5 | 1.67M |
| December 19, 2025 | 17.33 | 17.82 | 17.82 | 17.83 | 17.15 | 2.36M |
| December 18, 2025 | 16.94 | 17.29 | 17.29 | 17.5 | 16.42 | 2.86M |
| December 17, 2025 | 16.5 | 16.88 | 16.88 | 17.06 | 16.4 | 2.69M |
| December 16, 2025 | 16.85 | 16.66 | 16.66 | 16.99 | 16.61 | 1.99M |
| December 15, 2025 | 17.12 | 16.93 | 16.93 | 17.14 | 16.86 | 2.58M |
| December 12, 2025 | 17.63 | 17.11 | 17.11 | 17.63 | 17.1 | 2.66M |
| December 11, 2025 | 18 | 17.6 | 17.6 | 18.36 | 17.54 | 3.28M |
| December 10, 2025 | 17.84 | 17.99 | 17.99 | 18.33 | 17.61 | 4.48M |
| December 09, 2025 | 17.01 | 17.5 | 17.5 | 17.77 | 16.95 | 3.85M |
| December 08, 2025 | 17.25 | 17.01 | 17.01 | 17.37 | 16.95 | 2.13M |
| December 05, 2025 | 16.82 | 17.07 | 17.07 | 17.09 | 16.76 | 1.05M |
| December 04, 2025 | 17.25 | 16.98 | 16.98 | 17.27 | 16.78 | 1.59M |
| December 03, 2025 | 17.4 | 17.23 | 17.23 | 17.57 | 17.17 | 1.17M |
| December 02, 2025 | 17.57 | 17.4 | 17.4 | 17.66 | 17.37 | 1.46M |
| December 01, 2025 | 17.54 | 17.57 | 17.57 | 17.8 | 17.47 | 1.94M |
| November 28, 2025 | 17.31 | 17.65 | 17.65 | 17.85 | 17.08 | 2.69M |
| November 27, 2025 | 17.43 | 17.28 | 17.28 | 17.6 | 17.22 | 2.04M |
| November 26, 2025 | 17.58 | 17.36 | 17.36 | 17.72 | 17.33 | 1.85M |
| November 25, 2025 | 17.38 | 17.49 | 17.49 | 17.8 | 17.26 | 2.11M |
| November 24, 2025 | 17.12 | 17.27 | 17.27 | 17.62 | 17.04 | 2.46M |
| November 21, 2025 | 17.7 | 17.14 | 17.14 | 17.88 | 16.71 | 3.07M |
| November 20, 2025 | 17.95 | 17.7 | 17.7 | 17.99 | 17.51 | 2.15M |
| November 19, 2025 | 18.05 | 17.85 | 17.85 | 18.41 | 17.75 | 2.72M |
| November 18, 2025 | 17.8 | 17.91 | 17.91 | 18.37 | 17.68 | 3.93M |
| November 17, 2025 | 18.49 | 17.79 | 17.79 | 18.49 | 17.71 | 3.95M |
| November 14, 2025 | 18.8 | 18.3 | 18.3 | 19.05 | 18.3 | 2.48M |
| November 13, 2025 | 18.65 | 18.71 | 18.71 | 18.98 | 18.46 | 4.18M |
| November 12, 2025 | 18.82 | 18.81 | 18.81 | 19.66 | 18.68 | 7.12M |
| November 11, 2025 | 18.37 | 18.82 | 18.82 | 19.36 | 18.01 | 6.48M |
| November 10, 2025 | 17.61 | 18.38 | 18.38 | 18.52 | 17.61 | 4.9M |
| November 07, 2025 | 17.65 | 17.66 | 17.66 | 17.75 | 17.53 | 1.77M |
| November 06, 2025 | 17.67 | 17.68 | 17.68 | 17.78 | 17.48 | 1.62M |
| November 05, 2025 | 17.5 | 17.6 | 17.6 | 17.78 | 17.48 | 2.16M |
| November 04, 2025 | 17.8 | 17.63 | 17.63 | 17.9 | 17.47 | 2.09M |
| November 03, 2025 | 17.76 | 17.82 | 17.82 | 17.97 | 17.47 | 3.68M |
| October 31, 2025 | 17.73 | 17.86 | 17.86 | 17.95 | 17.66 | 3.68M |
| October 30, 2025 | 18.13 | 17.57 | 17.57 | 18.24 | 17.54 | 5.09M |
| October 29, 2025 | 19.2 | 18.13 | 18.13 | 19.3 | 17.93 | 8.41M |
| October 28, 2025 | 19.19 | 19.38 | 19.38 | 19.47 | 18.82 | 2.26M |
| October 27, 2025 | 19.02 | 19.19 | 19.19 | 19.3 | 18.9 | 2.27M |
| October 24, 2025 | 19.08 | 18.9 | 18.9 | 19.22 | 18.82 | 1.69M |
| October 23, 2025 | 18.99 | 19.01 | 19.01 | 19.05 | 18.63 | 1.76M |
| October 22, 2025 | 19 | 19.03 | 19.03 | 19.37 | 18.87 | 1.74M |
| October 21, 2025 | 18.63 | 19.07 | 19.07 | 19.08 | 18.54 | 2.14M |
| October 20, 2025 | 18.67 | 18.53 | 18.53 | 18.83 | 18.37 | 2.49M |
| October 17, 2025 | 18.88 | 18.55 | 18.55 | 19.09 | 18.52 | 1.58M |
| October 16, 2025 | 19.32 | 18.86 | 18.86 | 19.8 | 18.78 | 2.7M |
| October 15, 2025 | 19.83 | 19.47 | 19.47 | 19.85 | 18.82 | 3.3M |
| October 14, 2025 | 18.98 | 18.85 | 18.85 | 19.37 | 18.82 | 2.64M |
| October 13, 2025 | 18.26 | 18.63 | 18.63 | 19.04 | 18.1 | 3.11M |
| October 10, 2025 | 18.78 | 19.12 | 19.12 | 19.79 | 18.74 | 4.29M |
| October 09, 2025 | 19.08 | 18.83 | 18.83 | 19.33 | 18.73 | 2.57M |
| September 30, 2025 | 18.74 | 19 | 19 | 19.24 | 18.74 | 2.92M |
| September 29, 2025 | 19.52 | 18.83 | 18.83 | 19.7 | 18.62 | 4.67M |
| September 26, 2025 | 19.24 | 19.53 | 19.53 | 19.96 | 19.2 | 2.43M |
| September 25, 2025 | 19.82 | 19.4 | 19.4 | 20.04 | 19.4 | 2.52M |