17.47
+0.11(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 17.27 | 17.47 | 17.47 | 17.83 | 16.92 | 8.5M |
| November 06, 2025 | 17.4 | 17.36 | 17.36 | 17.49 | 17.13 | 5.46M |
| November 05, 2025 | 16.6 | 17.4 | 17.4 | 17.43 | 16.52 | 8.77M |
| November 04, 2025 | 16.77 | 16.7 | 16.7 | 16.91 | 16.57 | 3.54M |
| November 03, 2025 | 16.49 | 16.78 | 16.78 | 16.92 | 16.4 | 4.72M |
| October 31, 2025 | 16.27 | 16.49 | 16.49 | 16.52 | 16.19 | 3.59M |
| October 30, 2025 | 16.42 | 16.19 | 16.19 | 16.49 | 16.17 | 3.34M |
| October 29, 2025 | 16.7 | 16.42 | 16.42 | 16.7 | 16.13 | 5M |
| October 28, 2025 | 16.5 | 16.4 | 16.4 | 16.62 | 15.9 | 4.95M |
| October 27, 2025 | 16.48 | 16.62 | 16.62 | 16.74 | 16.34 | 6.37M |
| October 24, 2025 | 16.26 | 16.4 | 16.4 | 16.77 | 16.21 | 6.78M |
| October 23, 2025 | 16.16 | 16.19 | 16.19 | 16.24 | 15.85 | 2.86M |
| October 22, 2025 | 16.03 | 16.21 | 16.21 | 16.39 | 15.95 | 2.95M |
| October 21, 2025 | 15.9 | 16.12 | 16.12 | 16.12 | 15.73 | 3.82M |
| October 20, 2025 | 15.7 | 15.75 | 15.75 | 15.97 | 15.7 | 3.84M |
| October 17, 2025 | 16.09 | 15.7 | 15.7 | 16.41 | 15.6 | 5.57M |
| October 16, 2025 | 16.53 | 16.3 | 16.3 | 17.19 | 16.16 | 9.06M |
| October 15, 2025 | 15.99 | 16.28 | 16.28 | 16.29 | 15.82 | 3.42M |
| October 14, 2025 | 16.6 | 15.99 | 15.99 | 16.68 | 15.96 | 3.88M |
| October 13, 2025 | 15.78 | 16.34 | 16.34 | 16.52 | 15.39 | 5.34M |
| October 10, 2025 | 16.01 | 16.17 | 16.17 | 16.46 | 15.71 | 4.94M |
| October 09, 2025 | 16.68 | 16.3 | 16.3 | 16.78 | 16.25 | 6.36M |
| September 30, 2025 | 15.77 | 16.29 | 16.29 | 16.99 | 15.77 | 11.12M |
| September 29, 2025 | 15.61 | 15.7 | 15.7 | 15.74 | 15.16 | 3.8M |
| September 26, 2025 | 15.55 | 15.45 | 15.45 | 15.65 | 15.27 | 3.78M |
| September 25, 2025 | 15.8 | 15.57 | 15.57 | 16.11 | 15.56 | 3.88M |
| September 24, 2025 | 15.4 | 15.8 | 15.8 | 15.83 | 15.2 | 4.59M |
| September 23, 2025 | 16.21 | 15.43 | 15.43 | 16.21 | 15 | 7.18M |
| September 22, 2025 | 15.78 | 16.13 | 16.13 | 16.32 | 15.61 | 5.3M |
| September 19, 2025 | 15.77 | 15.78 | 15.78 | 15.9 | 15.4 | 5.68M |
| September 18, 2025 | 16.15 | 15.74 | 15.74 | 16.17 | 15.47 | 5.59M |
| September 17, 2025 | 16.28 | 16.09 | 16.09 | 16.36 | 16.05 | 4.15M |
| September 16, 2025 | 16.02 | 16.22 | 16.22 | 16.22 | 15.92 | 4.06M |
| September 15, 2025 | 16.26 | 15.98 | 15.98 | 16.33 | 15.9 | 3.93M |
| September 12, 2025 | 16.38 | 16.23 | 16.23 | 16.58 | 16.13 | 4.77M |
| September 11, 2025 | 16.39 | 16.38 | 16.38 | 16.49 | 16.12 | 4.1M |
| September 10, 2025 | 16.47 | 16.39 | 16.39 | 16.76 | 16.26 | 4.98M |
| September 09, 2025 | 16.74 | 16.33 | 16.33 | 16.74 | 16.16 | 4.31M |
| September 08, 2025 | 16.75 | 16.47 | 16.47 | 16.75 | 16.11 | 4.63M |
| September 05, 2025 | 16.16 | 16.42 | 16.42 | 16.49 | 15.81 | 4.45M |
| September 04, 2025 | 16.33 | 16.15 | 16.15 | 16.56 | 15.83 | 5.28M |
| September 03, 2025 | 16.71 | 16.29 | 16.29 | 16.98 | 16.24 | 5.39M |
| September 02, 2025 | 17.31 | 16.68 | 16.68 | 17.31 | 16.5 | 6.97M |
| September 01, 2025 | 16.88 | 17.31 | 17.31 | 17.71 | 16.88 | 10.16M |
| August 29, 2025 | 17.17 | 16.86 | 16.86 | 17.32 | 16.78 | 7.47M |
| August 28, 2025 | 17.54 | 17.33 | 17.33 | 17.54 | 16.72 | 8.68M |
| August 27, 2025 | 18.03 | 17.2 | 17.2 | 18.03 | 17.19 | 10.86M |
| August 26, 2025 | 17.2 | 17.78 | 17.78 | 18.1 | 17.06 | 14.96M |
| August 25, 2025 | 17.93 | 17.2 | 17.2 | 18.02 | 17 | 18.02M |
| August 22, 2025 | 19.17 | 17.95 | 17.95 | 19.17 | 17.21 | 18.68M |
| August 21, 2025 | 18.88 | 18.77 | 18.77 | 19.31 | 18.7 | 10.77M |
| August 20, 2025 | 19.89 | 18.99 | 18.99 | 20.35 | 18.53 | 20.65M |
| August 19, 2025 | 18.62 | 19.52 | 19.52 | 19.66 | 18.26 | 18.08M |
| August 18, 2025 | 17.43 | 18.62 | 18.62 | 19.16 | 17.43 | 22.03M |
| August 15, 2025 | 16.2 | 17.42 | 17.42 | 17.5 | 16.19 | 13.91M |
| August 14, 2025 | 16.68 | 16.22 | 16.22 | 16.98 | 16.21 | 10M |
| August 13, 2025 | 16.8 | 16.56 | 16.56 | 17.15 | 16.51 | 9.53M |
| August 12, 2025 | 16.61 | 16.76 | 16.76 | 16.88 | 16.51 | 9.76M |
| August 11, 2025 | 16.49 | 16.68 | 16.68 | 16.9 | 16.14 | 11.74M |
| August 08, 2025 | 15.76 | 16.38 | 16.38 | 16.7 | 15.61 | 12.25M |