17.83
-0.15(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17.93 | 17.83 | 17.83 | 18.18 | 17.54 | 3.65M |
| December 24, 2025 | 17.63 | 17.98 | 17.98 | 18.18 | 17.63 | 3.45M |
| December 23, 2025 | 18.18 | 17.73 | 17.73 | 18.3 | 17.5 | 4.93M |
| December 22, 2025 | 18.54 | 18.18 | 18.18 | 18.93 | 18.03 | 4.56M |
| December 19, 2025 | 18.58 | 18.45 | 18.45 | 18.58 | 17.93 | 4.94M |
| December 18, 2025 | 19.17 | 18.26 | 18.26 | 19.17 | 18.26 | 6.63M |
| December 17, 2025 | 19.77 | 19.2 | 19.2 | 20.68 | 18.55 | 8.12M |
| December 16, 2025 | 20.5 | 19.9 | 19.9 | 20.5 | 19.7 | 4.9M |
| December 15, 2025 | 20.25 | 20.35 | 20.35 | 20.6 | 19.65 | 5.55M |
| December 12, 2025 | 20.15 | 20.22 | 20.22 | 20.71 | 20.09 | 3.7M |
| December 11, 2025 | 20.55 | 20.34 | 20.34 | 20.96 | 20.25 | 5.07M |
| December 10, 2025 | 20.22 | 20.76 | 20.76 | 21.2 | 20.22 | 10.03M |
| December 09, 2025 | 20.27 | 20.03 | 20.03 | 20.55 | 19.88 | 6.54M |
| December 08, 2025 | 20.69 | 20.38 | 20.38 | 21.14 | 19.84 | 14.63M |
| December 05, 2025 | 19.01 | 20.16 | 20.16 | 20.16 | 18.67 | 5.74M |
| December 04, 2025 | 18.77 | 18.33 | 18.33 | 19.45 | 18.18 | 9.34M |
| December 03, 2025 | 21 | 19.29 | 19.29 | 21.38 | 19.29 | 14.74M |
| December 02, 2025 | 23.81 | 21.43 | 21.43 | 23.81 | 21.43 | 14.15M |
| December 01, 2025 | 23.41 | 23.81 | 23.81 | 24.13 | 22.7 | 10.18M |
| November 28, 2025 | 21.05 | 23.16 | 23.16 | 23.16 | 20.93 | 10.09M |
| November 27, 2025 | 20.91 | 21.05 | 21.05 | 22.36 | 20.83 | 6.83M |
| November 26, 2025 | 21.85 | 20.9 | 20.9 | 21.85 | 20.8 | 5.4M |
| November 25, 2025 | 21.31 | 21.57 | 21.57 | 22.35 | 20.82 | 7.4M |
| November 24, 2025 | 22.1 | 20.82 | 20.82 | 22.1 | 20.7 | 6.59M |
| November 21, 2025 | 22.92 | 21.5 | 21.5 | 23.74 | 21.5 | 7.45M |
| November 20, 2025 | 24.19 | 23.38 | 23.38 | 24.2 | 22.92 | 7.34M |
| November 19, 2025 | 24.79 | 23.8 | 23.8 | 24.92 | 23.8 | 8.39M |
| November 18, 2025 | 25.32 | 24.49 | 24.49 | 25.8 | 23.6 | 16.44M |
| November 17, 2025 | 23.01 | 24.85 | 24.85 | 24.85 | 23 | 10.71M |
| November 14, 2025 | 22.14 | 22.59 | 22.59 | 23.2 | 22.05 | 10.75M |
| November 13, 2025 | 22.24 | 22.02 | 22.02 | 23.11 | 21.67 | 17.39M |
| November 12, 2025 | 20 | 22.24 | 22.24 | 22.24 | 19.92 | 14.78M |
| November 11, 2025 | 19.4 | 20.22 | 20.22 | 20.98 | 19.37 | 12.8M |
| November 10, 2025 | 19.27 | 19.31 | 19.31 | 19.86 | 18.99 | 5.86M |
| November 07, 2025 | 19.92 | 19.27 | 19.27 | 19.92 | 19.25 | 5.6M |
| November 06, 2025 | 19.81 | 19.78 | 19.78 | 20.04 | 19.15 | 6.68M |
| November 05, 2025 | 19.98 | 20.04 | 20.04 | 20.5 | 19.78 | 6.68M |
| November 04, 2025 | 20.37 | 20.19 | 20.19 | 21.4 | 19.5 | 10.88M |
| November 03, 2025 | 20.54 | 20.13 | 20.13 | 20.9 | 19.9 | 8.73M |
| October 31, 2025 | 19.02 | 20.54 | 20.54 | 20.99 | 19.02 | 14.57M |
| October 30, 2025 | 19.76 | 20.2 | 20.2 | 20.8 | 19.66 | 17.42M |
| October 29, 2025 | 19.88 | 19.58 | 19.58 | 20.12 | 19.4 | 11.72M |
| October 28, 2025 | 20.17 | 19.81 | 19.81 | 21.44 | 19.72 | 20.32M |
| October 27, 2025 | 18.3 | 20.16 | 20.16 | 20.16 | 18.3 | 9.18M |
| October 24, 2025 | 19.2 | 18.33 | 18.33 | 19.2 | 18.33 | 10.69M |
| October 23, 2025 | 19.1 | 19.2 | 19.2 | 20.3 | 18.2 | 16.24M |
| October 22, 2025 | 18.96 | 19.69 | 19.69 | 20.14 | 18.58 | 18.62M |
| October 21, 2025 | 18.88 | 18.79 | 18.79 | 18.98 | 18.35 | 13.18M |
| October 20, 2025 | 19.5 | 18.87 | 18.87 | 19.96 | 18.61 | 23.36M |
| October 17, 2025 | 17.2 | 18.87 | 18.87 | 18.87 | 16.81 | 15.31M |
| October 16, 2025 | 17.81 | 17.15 | 17.15 | 18.42 | 17.08 | 12.63M |
| October 15, 2025 | 17.44 | 17.76 | 17.76 | 18.29 | 17.22 | 11.5M |
| October 14, 2025 | 16.99 | 17.55 | 17.55 | 18.5 | 16.99 | 11.91M |
| October 13, 2025 | 16.41 | 17.01 | 17.01 | 17.36 | 16.41 | 8.84M |
| October 10, 2025 | 17 | 17.76 | 17.76 | 18.48 | 16.61 | 15.49M |
| October 09, 2025 | 16.36 | 16.82 | 16.82 | 17.22 | 16.35 | 9.17M |
| September 30, 2025 | 17.08 | 16.35 | 16.35 | 17.39 | 16.28 | 10.44M |
| September 29, 2025 | 16.4 | 17.05 | 17.05 | 17.32 | 16.18 | 11.51M |
| September 26, 2025 | 16.3 | 16.4 | 16.4 | 16.7 | 15.95 | 7.18M |
| September 25, 2025 | 16.53 | 16.28 | 16.28 | 16.76 | 16.22 | 7.52M |