17.04
-0.07(-0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.3 | 17.11 | 17.11 | 17.37 | 16.94 | 3.81M |
| December 03, 2025 | 17.65 | 17.29 | 17.29 | 17.68 | 17.22 | 4.11M |
| December 02, 2025 | 17.73 | 17.68 | 17.68 | 17.87 | 17.5 | 3.65M |
| December 01, 2025 | 18.14 | 17.82 | 17.82 | 18.28 | 17.72 | 5.95M |
| November 28, 2025 | 18.25 | 18.18 | 18.18 | 18.28 | 17.84 | 5.31M |
| November 27, 2025 | 18.5 | 18.28 | 18.28 | 18.98 | 18.25 | 9.32M |
| November 26, 2025 | 18.18 | 18.62 | 18.62 | 18.87 | 17.58 | 13.76M |
| November 25, 2025 | 18.04 | 18.09 | 18.09 | 18.54 | 17.89 | 8.54M |
| November 24, 2025 | 18 | 18.22 | 18.22 | 18.37 | 17.7 | 9.22M |
| November 21, 2025 | 18.95 | 17.77 | 17.77 | 19.25 | 17.65 | 16.08M |
| November 20, 2025 | 17.26 | 19.7 | 19.7 | 20.18 | 17.2 | 22.31M |
| November 19, 2025 | 17.17 | 17.32 | 17.32 | 17.79 | 17.04 | 4.45M |
| November 18, 2025 | 17.84 | 17.2 | 17.2 | 17.85 | 17.06 | 4.2M |
| November 17, 2025 | 17.32 | 17.82 | 17.82 | 17.88 | 17.26 | 5.23M |
| November 14, 2025 | 17.65 | 17.37 | 17.37 | 17.68 | 17.35 | 3.88M |
| November 13, 2025 | 17.36 | 17.84 | 17.84 | 17.89 | 17.16 | 5.56M |
| November 12, 2025 | 17.26 | 17.32 | 17.32 | 17.46 | 17.16 | 2.32M |
| November 11, 2025 | 17.33 | 17.23 | 17.23 | 17.56 | 17.21 | 2.82M |
| November 10, 2025 | 17.43 | 17.27 | 17.27 | 17.64 | 17.15 | 2.87M |
| November 07, 2025 | 17.14 | 17.32 | 17.32 | 17.48 | 17.06 | 3.03M |
| November 06, 2025 | 17.16 | 17.19 | 17.19 | 17.45 | 17.12 | 3.67M |
| November 05, 2025 | 17.34 | 17.26 | 17.26 | 17.44 | 17.07 | 2.86M |
| November 04, 2025 | 17.42 | 17.44 | 17.44 | 17.55 | 17.22 | 3.14M |
| November 03, 2025 | 17.92 | 17.52 | 17.52 | 17.97 | 17.2 | 4.47M |
| October 31, 2025 | 17.15 | 17.65 | 17.65 | 18.03 | 17.15 | 6.56M |
| October 30, 2025 | 17.5 | 17.03 | 17.03 | 17.6 | 17.03 | 5.92M |
| October 29, 2025 | 17.86 | 17.48 | 17.48 | 18.48 | 17.37 | 12.37M |
| October 28, 2025 | 16.57 | 17.08 | 17.08 | 17.11 | 16.56 | 4.05M |
| October 27, 2025 | 16.42 | 16.63 | 16.63 | 16.72 | 16.35 | 2.74M |
| October 24, 2025 | 16.29 | 16.34 | 16.34 | 16.45 | 16.22 | 1.49M |
| October 23, 2025 | 16.18 | 16.29 | 16.29 | 16.29 | 15.9 | 1.87M |
| October 22, 2025 | 16.35 | 16.2 | 16.2 | 16.44 | 16.18 | 1.3M |
| October 21, 2025 | 16.23 | 16.44 | 16.44 | 16.47 | 16.16 | 1.5M |
| October 20, 2025 | 16.32 | 16.16 | 16.16 | 16.47 | 16.03 | 1.81M |
| October 17, 2025 | 16.64 | 16.24 | 16.24 | 16.79 | 16.2 | 2.6M |
| October 16, 2025 | 16.8 | 16.5 | 16.5 | 16.88 | 16.45 | 2.54M |
| October 15, 2025 | 16.87 | 16.84 | 16.84 | 16.87 | 16.48 | 2.8M |
| October 14, 2025 | 16.78 | 16.68 | 16.68 | 16.96 | 16.62 | 3.04M |
| October 13, 2025 | 16.4 | 16.79 | 16.79 | 16.91 | 16.03 | 3.07M |
| October 10, 2025 | 16.64 | 16.82 | 16.82 | 17.08 | 16.55 | 3.17M |
| October 09, 2025 | 16.81 | 16.72 | 16.72 | 16.94 | 16.6 | 3.08M |
| September 30, 2025 | 16.68 | 16.81 | 16.81 | 16.94 | 16.51 | 2.75M |
| September 29, 2025 | 16.22 | 16.62 | 16.62 | 16.62 | 16.12 | 2.92M |
| September 26, 2025 | 16.09 | 16.21 | 16.21 | 16.4 | 16.09 | 1.64M |
| September 25, 2025 | 16.41 | 16.22 | 16.22 | 16.56 | 16.15 | 2.3M |
| September 24, 2025 | 15.87 | 16.4 | 16.4 | 16.53 | 15.81 | 3.06M |
| September 23, 2025 | 16.12 | 15.96 | 15.96 | 16.23 | 15.64 | 3.58M |
| September 22, 2025 | 16.26 | 16.22 | 16.22 | 16.32 | 16.02 | 1.88M |
| September 19, 2025 | 16.21 | 16.25 | 16.25 | 16.48 | 16.16 | 2.38M |
| September 18, 2025 | 16.62 | 16.2 | 16.2 | 16.74 | 16.08 | 4.15M |
| September 17, 2025 | 16.59 | 16.68 | 16.68 | 16.83 | 16.52 | 3.43M |
| September 16, 2025 | 16.83 | 16.67 | 16.67 | 16.85 | 16.51 | 3.15M |
| September 15, 2025 | 16.98 | 16.57 | 16.57 | 17.04 | 16.56 | 3.87M |
| September 12, 2025 | 17.06 | 17.02 | 17.02 | 17.27 | 16.72 | 5.23M |
| September 11, 2025 | 16.52 | 17.04 | 17.04 | 17.08 | 16.3 | 6.26M |
| September 10, 2025 | 16.75 | 16.55 | 16.55 | 16.78 | 16.42 | 4.43M |
| September 09, 2025 | 16.61 | 16.73 | 16.73 | 16.97 | 16.46 | 6.57M |
| September 08, 2025 | 16.61 | 16.61 | 16.61 | 16.68 | 16.36 | 6.23M |
| September 05, 2025 | 16.3 | 16.61 | 16.61 | 16.72 | 16.08 | 7.36M |
| September 04, 2025 | 15.86 | 16.32 | 16.32 | 16.44 | 15.81 | 8.29M |