17.05
+0.3(+1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.95 | 16.75 | 16.75 | 16.99 | 16.54 | 8.05M |
| December 03, 2025 | 16.81 | 16.58 | 16.58 | 16.99 | 16.41 | 6.06M |
| December 02, 2025 | 17.1 | 16.8 | 16.8 | 17.31 | 16.72 | 9.04M |
| December 01, 2025 | 16.97 | 17.22 | 17.22 | 17.38 | 16.93 | 10.5M |
| November 28, 2025 | 16.7 | 16.97 | 16.97 | 16.99 | 16.46 | 13.83M |
| November 27, 2025 | 16 | 16.64 | 16.64 | 17.05 | 15.8 | 16.01M |
| November 26, 2025 | 15.97 | 15.85 | 15.85 | 16.04 | 15.71 | 5.68M |
| November 25, 2025 | 16 | 15.84 | 15.84 | 16.26 | 15.81 | 9.34M |
| November 24, 2025 | 15.74 | 15.87 | 15.87 | 15.96 | 15.6 | 8.45M |
| November 21, 2025 | 15.71 | 15.67 | 15.67 | 16.06 | 15.26 | 14.22M |
| November 20, 2025 | 15.99 | 15.76 | 15.76 | 16.13 | 15.73 | 5.9M |
| November 19, 2025 | 16.33 | 15.98 | 15.98 | 16.55 | 15.96 | 5.63M |
| November 18, 2025 | 16.6 | 16.32 | 16.32 | 16.64 | 16.26 | 6.49M |
| November 17, 2025 | 16.74 | 16.6 | 16.6 | 16.82 | 16.51 | 6.27M |
| November 14, 2025 | 16.88 | 16.66 | 16.66 | 17 | 16.66 | 7.82M |
| November 13, 2025 | 17.05 | 17.02 | 17.02 | 17.25 | 16.9 | 7.33M |
| November 12, 2025 | 17.3 | 17.13 | 17.13 | 17.39 | 16.84 | 10.45M |
| November 11, 2025 | 17.55 | 17.41 | 17.41 | 17.77 | 17.29 | 9.31M |
| November 10, 2025 | 18.39 | 17.55 | 17.55 | 18.51 | 17.33 | 20.09M |
| November 07, 2025 | 18.33 | 18.25 | 18.25 | 18.68 | 18.03 | 17.5M |
| November 06, 2025 | 18.18 | 18.35 | 18.35 | 18.8 | 18.01 | 22.99M |
| November 05, 2025 | 17.15 | 17.98 | 17.98 | 18.2 | 17 | 28.07M |
| November 04, 2025 | 17.11 | 17.18 | 17.18 | 17.38 | 16.85 | 22.15M |
| November 03, 2025 | 16.43 | 16.82 | 16.82 | 17 | 16.28 | 14.46M |
| October 31, 2025 | 16.34 | 16.34 | 16.34 | 16.66 | 16.21 | 8.71M |
| October 30, 2025 | 16.48 | 16.31 | 16.31 | 17.08 | 16.21 | 20.74M |
| October 29, 2025 | 15.9 | 16.09 | 16.09 | 16.19 | 15.81 | 7.6M |
| October 28, 2025 | 15.6 | 15.8 | 15.8 | 15.94 | 15.58 | 7.95M |
| October 27, 2025 | 15.93 | 15.7 | 15.7 | 15.99 | 15.56 | 8.08M |
| October 24, 2025 | 15.66 | 15.82 | 15.82 | 15.85 | 15.58 | 6.16M |
| October 23, 2025 | 15.53 | 15.6 | 15.48 | 15.63 | 15.23 | 6.17M |
| October 22, 2025 | 15.67 | 15.71 | 15.59 | 15.93 | 15.53 | 5.7M |
| October 21, 2025 | 15.63 | 15.78 | 15.66 | 15.85 | 15.46 | 6.25M |
| October 20, 2025 | 15.5 | 15.53 | 15.41 | 15.96 | 15.4 | 9.1M |
| October 17, 2025 | 15.96 | 15.3 | 15.3 | 16 | 15.29 | 11.66M |
| October 16, 2025 | 16.56 | 16 | 16 | 16.56 | 15.96 | 9.87M |
| October 15, 2025 | 16.22 | 16.63 | 16.63 | 16.73 | 15.78 | 12.4M |
| October 14, 2025 | 17.12 | 16.13 | 16.13 | 17.24 | 16.12 | 17.88M |
| October 13, 2025 | 16.5 | 16.95 | 16.95 | 17.25 | 16.5 | 19.78M |
| October 10, 2025 | 17.35 | 17.53 | 17.53 | 18.53 | 17.32 | 26.52M |
| October 09, 2025 | 17.11 | 17.3 | 17.3 | 17.45 | 16.77 | 15.41M |
| September 30, 2025 | 17.33 | 17.03 | 17.03 | 17.33 | 16.93 | 10.58M |
| September 29, 2025 | 16.93 | 17.22 | 17.22 | 17.35 | 16.73 | 10.61M |
| September 26, 2025 | 17.39 | 16.86 | 16.86 | 17.45 | 16.86 | 14.58M |
| September 25, 2025 | 17.48 | 17.55 | 17.55 | 18.07 | 17.41 | 15.72M |
| September 24, 2025 | 17.18 | 17.45 | 17.45 | 17.51 | 16.82 | 14.51M |
| September 23, 2025 | 17.3 | 17.15 | 17.15 | 17.43 | 16.87 | 17.79M |
| September 22, 2025 | 17.19 | 17.32 | 17.32 | 17.56 | 17.15 | 11.86M |
| September 19, 2025 | 17.84 | 17.16 | 17.16 | 17.99 | 17.1 | 22.2M |
| September 18, 2025 | 18.44 | 17.99 | 17.99 | 18.99 | 17.65 | 44.23M |
| September 17, 2025 | 17.72 | 18.41 | 18.41 | 18.62 | 17.5 | 36.27M |
| September 16, 2025 | 16.83 | 17.55 | 17.55 | 17.55 | 16.75 | 28.84M |
| September 15, 2025 | 16.75 | 16.75 | 16.75 | 17.35 | 16.7 | 15.05M |
| September 12, 2025 | 17.2 | 16.88 | 16.88 | 17.28 | 16.8 | 14.13M |
| September 11, 2025 | 16.79 | 17.19 | 17.19 | 17.21 | 16.52 | 16M |
| September 10, 2025 | 16.91 | 16.88 | 16.88 | 17.24 | 16.75 | 13.19M |
| September 09, 2025 | 17.3 | 16.97 | 16.97 | 17.35 | 16.9 | 18.17M |
| September 08, 2025 | 16.55 | 17.17 | 17.17 | 17.39 | 16.42 | 25.99M |
| September 05, 2025 | 15.6 | 16.54 | 16.54 | 16.57 | 15.47 | 24.1M |
| September 04, 2025 | 16.29 | 15.63 | 15.63 | 16.6 | 15.33 | 23.72M |