17.05
+0.01(+0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.29 | 17.04 | 17.04 | 17.41 | 16.91 | 3.84M |
| December 03, 2025 | 17.78 | 17.3 | 17.3 | 17.89 | 17.26 | 4.8M |
| December 02, 2025 | 17.95 | 17.73 | 17.73 | 18.34 | 17.64 | 8.96M |
| December 01, 2025 | 17.9 | 17.92 | 17.92 | 18.1 | 17.71 | 5.35M |
| November 28, 2025 | 18 | 17.87 | 17.87 | 18.16 | 17.61 | 7.14M |
| November 27, 2025 | 18.3 | 17.85 | 17.85 | 18.84 | 17.85 | 12.83M |
| November 26, 2025 | 17.78 | 18.1 | 18.1 | 18.88 | 17.5 | 14.07M |
| November 25, 2025 | 17.22 | 17.8 | 17.8 | 18.15 | 17.17 | 9.21M |
| November 24, 2025 | 17.1 | 17.12 | 17.12 | 17.38 | 16.81 | 7.78M |
| November 21, 2025 | 17.04 | 16.97 | 16.97 | 17.76 | 16.93 | 11.54M |
| November 20, 2025 | 17.4 | 17.08 | 17.08 | 17.58 | 16.81 | 6.45M |
| November 19, 2025 | 17.49 | 17.26 | 17.26 | 17.56 | 17.14 | 4.87M |
| November 18, 2025 | 17.8 | 17.48 | 17.48 | 17.81 | 17.41 | 5.53M |
| November 17, 2025 | 17.84 | 17.75 | 17.75 | 18.05 | 17.61 | 4.86M |
| November 14, 2025 | 17.88 | 17.92 | 17.92 | 18.23 | 17.72 | 4.85M |
| November 13, 2025 | 17.82 | 18 | 18 | 18.14 | 17.67 | 5.65M |
| November 12, 2025 | 18.1 | 17.75 | 17.75 | 18.1 | 17.7 | 5.15M |
| November 11, 2025 | 18.14 | 18.1 | 18.1 | 18.34 | 17.83 | 6.75M |
| November 10, 2025 | 18.07 | 18.12 | 18.12 | 18.35 | 17.79 | 5.35M |
| November 07, 2025 | 17.96 | 18.02 | 18.02 | 18.16 | 17.75 | 4.02M |
| November 06, 2025 | 18 | 18.04 | 18.04 | 18.24 | 17.86 | 5.3M |
| November 05, 2025 | 17.85 | 17.97 | 17.97 | 18.09 | 17.7 | 5.17M |
| November 04, 2025 | 18.5 | 18.06 | 18.06 | 18.87 | 17.92 | 8.51M |
| November 03, 2025 | 18.02 | 18.56 | 18.56 | 18.65 | 17.54 | 11.78M |
| October 31, 2025 | 17.6 | 18.03 | 18.03 | 18.35 | 17.51 | 5.86M |
| October 30, 2025 | 17.99 | 17.82 | 17.82 | 18.23 | 17.68 | 6.1M |
| October 29, 2025 | 18 | 17.99 | 17.99 | 18.18 | 17.86 | 5.66M |
| October 28, 2025 | 18.01 | 18.09 | 18.09 | 18.3 | 17.91 | 5.37M |
| October 27, 2025 | 18.16 | 18.11 | 18.11 | 18.55 | 18.02 | 7.58M |
| October 24, 2025 | 17.98 | 18.05 | 18.05 | 18.2 | 17.86 | 7.14M |
| October 23, 2025 | 17.88 | 17.83 | 17.83 | 17.91 | 17.5 | 5.21M |
| October 22, 2025 | 18.03 | 17.88 | 17.88 | 18.08 | 17.69 | 6.4M |
| October 21, 2025 | 17.58 | 18.03 | 18.03 | 18.33 | 17.4 | 9.84M |
| October 20, 2025 | 17.59 | 17.45 | 17.45 | 17.86 | 17.3 | 8.56M |
| October 17, 2025 | 18.02 | 17.25 | 17.25 | 18.26 | 17.23 | 11.65M |
| October 16, 2025 | 19.15 | 18.15 | 18.15 | 19.15 | 18.02 | 17.29M |
| October 15, 2025 | 19.03 | 19.18 | 19.18 | 19.54 | 18.74 | 10.71M |
| October 14, 2025 | 20.29 | 18.79 | 18.79 | 20.53 | 18.65 | 16.68M |
| October 13, 2025 | 19.3 | 20.21 | 20.21 | 20.96 | 19.29 | 12.97M |
| October 10, 2025 | 21.63 | 20.7 | 20.7 | 21.85 | 20.41 | 15.47M |
| October 09, 2025 | 21.6 | 21.71 | 21.71 | 22.03 | 20.96 | 14.69M |
| September 30, 2025 | 21.18 | 21.25 | 21.25 | 21.55 | 20.66 | 10.61M |
| September 29, 2025 | 20.09 | 21.14 | 21.14 | 21.55 | 19.7 | 16.21M |
| September 26, 2025 | 20.63 | 20.11 | 20.11 | 21.08 | 20.1 | 9.96M |
| September 25, 2025 | 20.97 | 20.64 | 20.64 | 21.3 | 20.63 | 10.64M |
| September 24, 2025 | 21.1 | 20.96 | 20.96 | 21.3 | 20.59 | 13.06M |
| September 23, 2025 | 22.39 | 21.1 | 21.1 | 22.39 | 20.03 | 20.63M |
| September 22, 2025 | 21.9 | 21.63 | 21.63 | 22.2 | 21.2 | 13.77M |
| September 19, 2025 | 22.45 | 22.03 | 22.03 | 23.18 | 21.95 | 16.02M |
| September 18, 2025 | 23.84 | 22.63 | 22.63 | 24 | 22 | 24.61M |
| September 17, 2025 | 23.84 | 23.91 | 23.91 | 25.3 | 23.58 | 26.38M |
| September 16, 2025 | 24.06 | 23.9 | 23.9 | 24.28 | 23.25 | 21.88M |
| September 15, 2025 | 22.48 | 23.73 | 23.73 | 24.1 | 22.02 | 32.74M |
| September 12, 2025 | 21.26 | 21.83 | 21.83 | 22.44 | 21 | 21.93M |
| September 11, 2025 | 21.5 | 21.29 | 21.29 | 22.43 | 21 | 24.31M |
| September 10, 2025 | 20.66 | 21.61 | 21.61 | 21.85 | 20.66 | 15.79M |
| September 09, 2025 | 21.7 | 20.66 | 20.66 | 21.83 | 20.51 | 13.64M |
| September 08, 2025 | 21.37 | 21.84 | 21.84 | 22.28 | 20.9 | 20.3M |
| September 05, 2025 | 20.88 | 21.37 | 21.37 | 21.62 | 20.37 | 16.76M |
| September 04, 2025 | 21.49 | 20.6 | 20.6 | 21.95 | 20.15 | 19.51M |