17.32
+0.13(+0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 03, 2025 | 16.44 | 15.85 | 15.85 | 16.55 | 15.79 | 6.32M |
| September 02, 2025 | 17 | 16.42 | 16.42 | 17.49 | 16.32 | 11.32M |
| September 01, 2025 | 16.8 | 17.5 | 17.5 | 18.36 | 16.67 | 18.98M |
| August 29, 2025 | 15.97 | 16.03 | 16.03 | 17.2 | 15.97 | 14.63M |
| August 28, 2025 | 15.11 | 14.97 | 14.97 | 15.26 | 14.51 | 4.11M |
| August 27, 2025 | 15.38 | 15.06 | 15.06 | 15.54 | 15.04 | 4.16M |
| August 26, 2025 | 15.3 | 15.38 | 15.38 | 15.6 | 15.26 | 3.04M |
| August 25, 2025 | 15.43 | 15.34 | 15.34 | 15.44 | 15.22 | 3.37M |
| August 22, 2025 | 15.31 | 15.33 | 15.33 | 15.42 | 15.16 | 3.22M |
| August 21, 2025 | 15.31 | 15.33 | 15.33 | 15.46 | 15.19 | 3.16M |
| August 20, 2025 | 15.42 | 15.32 | 15.32 | 15.45 | 15.14 | 4.36M |
| August 19, 2025 | 14.83 | 15.49 | 15.49 | 15.87 | 14.83 | 7.28M |
| August 18, 2025 | 14.91 | 14.94 | 14.94 | 15.08 | 14.9 | 2.76M |
| August 15, 2025 | 14.65 | 14.91 | 14.91 | 14.92 | 14.53 | 2.94M |
| August 14, 2025 | 14.99 | 14.59 | 14.59 | 15.03 | 14.59 | 3.67M |
| August 13, 2025 | 14.98 | 15.01 | 15.01 | 15.32 | 14.89 | 3.58M |
| August 12, 2025 | 15.04 | 14.91 | 14.91 | 15.08 | 14.86 | 2.5M |
| August 11, 2025 | 15.18 | 15.02 | 15.02 | 15.18 | 14.94 | 3.11M |
| August 08, 2025 | 14.93 | 15 | 15 | 15.07 | 14.83 | 2.31M |