17.25
-0.9(-4.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 17.38 | 17.25 | 17.25 | 18.38 | 17.12 | 38.89M |
| November 06, 2025 | 17 | 18.15 | 18.15 | 19.2 | 17 | 55.52M |
| November 05, 2025 | 18 | 17.45 | 17.45 | 18.48 | 17.45 | 58.34M |
| November 04, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 18.34 | 71.71M |
| November 03, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 16.41 | 43.93M |
| October 31, 2025 | 14.47 | 16.03 | 16.03 | 16.03 | 14.47 | 12.44M |
| October 30, 2025 | 14.87 | 14.57 | 14.57 | 14.98 | 14.5 | 6.83M |
| October 29, 2025 | 15.03 | 14.91 | 14.91 | 15.57 | 14.78 | 11.66M |
| October 28, 2025 | 15 | 15.28 | 15.28 | 15.35 | 14.92 | 6.05M |
| October 27, 2025 | 15.16 | 15.12 | 15.12 | 16.08 | 15.05 | 9.42M |
| October 24, 2025 | 15 | 15.09 | 15.09 | 15.45 | 14.91 | 6.17M |
| October 23, 2025 | 14.99 | 14.96 | 14.96 | 15.22 | 14.55 | 6.39M |
| October 22, 2025 | 15.37 | 15.2 | 15.2 | 15.54 | 15.12 | 4.43M |
| October 21, 2025 | 15.57 | 15.3 | 15.3 | 15.58 | 15 | 8.14M |
| October 20, 2025 | 15.92 | 15.37 | 15.37 | 16.11 | 15.17 | 9.87M |
| October 17, 2025 | 16.22 | 15.42 | 15.42 | 16.39 | 15.16 | 10.61M |
| October 16, 2025 | 16.71 | 16.22 | 16.22 | 16.78 | 16.15 | 6.74M |
| October 15, 2025 | 16.16 | 16.45 | 16.45 | 16.69 | 15.95 | 8.89M |
| October 14, 2025 | 16.95 | 16.16 | 16.16 | 17.13 | 16.04 | 12.91M |
| October 13, 2025 | 15.55 | 16.83 | 16.83 | 17.17 | 15.54 | 15.34M |
| October 10, 2025 | 15.95 | 16.53 | 16.53 | 16.88 | 15.76 | 16.29M |
| October 09, 2025 | 15.83 | 15.9 | 15.9 | 16.19 | 15.62 | 13.88M |
| September 30, 2025 | 14.93 | 15.83 | 15.83 | 16.09 | 14.81 | 22.21M |
| September 29, 2025 | 14.61 | 14.92 | 14.92 | 15.05 | 14.61 | 14.38M |
| September 26, 2025 | 14.45 | 14.49 | 14.49 | 14.72 | 14.41 | 12.54M |
| September 25, 2025 | 14.88 | 14.6 | 14.6 | 15.18 | 14.4 | 24.69M |
| September 24, 2025 | 13.08 | 14.38 | 14.38 | 14.38 | 13 | 15.03M |
| September 23, 2025 | 13.18 | 13.07 | 13.07 | 13.21 | 12.81 | 5.51M |
| September 22, 2025 | 13.25 | 13.19 | 13.19 | 13.5 | 12.92 | 5.16M |
| September 19, 2025 | 13.18 | 13.25 | 13.25 | 13.37 | 13.07 | 5.48M |
| September 18, 2025 | 13.5 | 13.16 | 13.16 | 13.63 | 12.98 | 9.26M |
| September 17, 2025 | 13.58 | 13.55 | 13.55 | 13.73 | 13.5 | 5.3M |
| September 16, 2025 | 13.69 | 13.69 | 13.69 | 13.76 | 13.45 | 5.78M |
| September 15, 2025 | 13.97 | 13.71 | 13.71 | 14.3 | 13.65 | 7.1M |
| September 12, 2025 | 13.93 | 13.9 | 13.9 | 14.1 | 13.77 | 6.96M |
| September 11, 2025 | 13.85 | 13.96 | 13.96 | 14.02 | 13.66 | 10.93M |
| September 10, 2025 | 14.14 | 14.12 | 14.12 | 14.56 | 13.5 | 14.66M |
| September 09, 2025 | 14.34 | 14.49 | 14.49 | 14.89 | 14.33 | 11.46M |
| September 08, 2025 | 14.68 | 14.6 | 14.6 | 14.77 | 14.3 | 12.99M |
| September 05, 2025 | 14.6 | 14.66 | 14.66 | 14.93 | 14.41 | 11.35M |
| September 04, 2025 | 14.43 | 14.56 | 14.56 | 15.07 | 14.11 | 12.15M |
| September 03, 2025 | 15.58 | 14.68 | 14.68 | 15.6 | 14.47 | 22.82M |
| September 02, 2025 | 15.33 | 16.08 | 16.08 | 16.23 | 14.9 | 32.78M |
| September 01, 2025 | 14.85 | 15.08 | 15.08 | 15.5 | 14.72 | 15.07M |
| August 29, 2025 | 15.07 | 14.74 | 14.74 | 15.32 | 14.73 | 15.21M |
| August 28, 2025 | 14.84 | 15.04 | 15.04 | 15.3 | 14.65 | 20.42M |
| August 27, 2025 | 15.15 | 14.88 | 14.88 | 15.55 | 14.77 | 30.29M |
| August 26, 2025 | 13.72 | 15.1 | 15.1 | 15.1 | 13.6 | 24.91M |
| August 25, 2025 | 13.63 | 13.73 | 13.73 | 13.86 | 13.6 | 9.12M |
| August 22, 2025 | 13.84 | 13.71 | 13.71 | 14.02 | 13.56 | 8.98M |
| August 21, 2025 | 13.66 | 13.83 | 13.83 | 14.06 | 13.6 | 12.75M |
| August 20, 2025 | 13.83 | 13.7 | 13.7 | 13.87 | 13.45 | 11.27M |
| August 19, 2025 | 13.7 | 13.77 | 13.77 | 13.96 | 13.57 | 12.02M |
| August 18, 2025 | 13.6 | 13.7 | 13.7 | 13.77 | 13.42 | 12.57M |
| August 15, 2025 | 13.31 | 13.71 | 13.71 | 13.79 | 13.27 | 14.21M |
| August 14, 2025 | 13.57 | 13.29 | 13.29 | 13.69 | 13.28 | 10.35M |
| August 13, 2025 | 13.59 | 13.58 | 13.58 | 13.66 | 13.45 | 12.69M |
| August 12, 2025 | 13.09 | 13.7 | 13.7 | 13.89 | 12.91 | 25.45M |
| August 11, 2025 | 12.78 | 13.06 | 13.06 | 13.08 | 12.7 | 9.46M |
| August 08, 2025 | 12.73 | 12.72 | 12.72 | 12.79 | 12.65 | 4.41M |