17.06
+0.46(+2.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.04 | 16.6 | 16.6 | 17.04 | 16.55 | 4.69M |
| December 03, 2025 | 17.27 | 16.9 | 16.9 | 17.27 | 16.72 | 4.49M |
| December 02, 2025 | 17.49 | 17.22 | 17.22 | 17.57 | 17.14 | 3.52M |
| December 01, 2025 | 17.31 | 17.55 | 17.55 | 17.57 | 17.21 | 5.96M |
| November 28, 2025 | 17.2 | 17.32 | 17.32 | 17.4 | 17.12 | 5.51M |
| November 27, 2025 | 17 | 17.19 | 17.19 | 17.49 | 16.9 | 5.03M |
| November 26, 2025 | 17.22 | 16.99 | 16.99 | 17.4 | 16.97 | 4.65M |
| November 25, 2025 | 17.01 | 17.21 | 17.21 | 17.44 | 16.93 | 4.7M |
| November 24, 2025 | 16.89 | 16.91 | 16.91 | 17 | 16.5 | 5.62M |
| November 21, 2025 | 17.6 | 16.69 | 16.69 | 17.89 | 16.67 | 10.21M |
| November 20, 2025 | 18.25 | 17.84 | 17.84 | 18.56 | 17.84 | 6.76M |
| November 19, 2025 | 18.49 | 18.1 | 18.1 | 18.76 | 18.02 | 7.64M |
| November 18, 2025 | 19 | 18.48 | 18.48 | 19.35 | 18.37 | 7.94M |
| November 17, 2025 | 18.96 | 19 | 19 | 19.35 | 18.83 | 7.07M |
| November 14, 2025 | 19.07 | 19.06 | 19.06 | 19.59 | 18.91 | 9.22M |
| November 13, 2025 | 18.41 | 19.37 | 19.37 | 19.6 | 18.38 | 13.82M |
| November 12, 2025 | 19.2 | 18.56 | 18.56 | 19.2 | 18.36 | 8.28M |
| November 11, 2025 | 18.95 | 19.25 | 19.25 | 19.44 | 18.83 | 10.82M |
| November 10, 2025 | 18.85 | 18.94 | 18.94 | 19.18 | 18.78 | 8.38M |
| November 07, 2025 | 18.7 | 18.85 | 18.85 | 19 | 18.34 | 8.49M |
| November 06, 2025 | 18.72 | 18.75 | 18.75 | 18.91 | 18.49 | 6.51M |
| November 05, 2025 | 18.38 | 18.66 | 18.66 | 18.82 | 18.27 | 7.96M |
| November 04, 2025 | 19.14 | 18.63 | 18.63 | 19.2 | 18.47 | 9.76M |
| November 03, 2025 | 19.6 | 19.2 | 19.2 | 19.65 | 18.81 | 9.53M |
| October 31, 2025 | 19.47 | 19.47 | 19.47 | 20.05 | 19.38 | 9.69M |
| October 30, 2025 | 19.31 | 19.36 | 19.36 | 19.72 | 19.16 | 10.79M |
| October 29, 2025 | 20.17 | 19.36 | 19.36 | 20.56 | 18.94 | 25.92M |
| October 28, 2025 | 20.71 | 20.92 | 20.92 | 21.38 | 20.63 | 9.39M |
| October 27, 2025 | 20.75 | 20.9 | 20.9 | 21.31 | 20.65 | 8.93M |
| October 24, 2025 | 20.44 | 20.59 | 20.59 | 20.67 | 20.21 | 6.7M |
| October 23, 2025 | 20.36 | 20.31 | 20.31 | 20.43 | 19.8 | 7.54M |
| October 22, 2025 | 20.62 | 20.36 | 20.36 | 20.73 | 20.3 | 6.52M |
| October 21, 2025 | 20.93 | 20.81 | 20.81 | 20.93 | 20.41 | 6.85M |
| October 20, 2025 | 21.13 | 20.69 | 20.69 | 21.36 | 20.58 | 7.83M |
| October 17, 2025 | 21.1 | 20.98 | 20.98 | 21.84 | 20.77 | 10.11M |
| October 16, 2025 | 21.27 | 20.96 | 20.96 | 21.58 | 20.9 | 7.91M |
| October 15, 2025 | 20.9 | 21.45 | 21.45 | 21.85 | 20.6 | 15.87M |
| October 14, 2025 | 20.99 | 20.52 | 20.52 | 21.45 | 20.44 | 11.03M |
| October 13, 2025 | 20.01 | 20.88 | 20.88 | 20.98 | 20 | 11.77M |
| October 10, 2025 | 22.53 | 21 | 21 | 22.61 | 20.88 | 23.05M |
| October 09, 2025 | 23.51 | 22.69 | 22.69 | 23.79 | 22.68 | 19.37M |
| September 30, 2025 | 22.61 | 23.26 | 23.26 | 24.07 | 22.54 | 21.69M |
| September 29, 2025 | 22.5 | 22.67 | 22.67 | 23.05 | 22.38 | 14.4M |
| September 26, 2025 | 22.93 | 22.52 | 22.52 | 23.32 | 22.38 | 13.57M |
| September 25, 2025 | 23.3 | 22.93 | 22.93 | 23.3 | 22.66 | 13.89M |
| September 24, 2025 | 23 | 23.37 | 23.37 | 23.63 | 22.52 | 17.98M |
| September 23, 2025 | 23 | 23.1 | 23.1 | 23.64 | 22.2 | 20.27M |
| September 22, 2025 | 23.64 | 22.82 | 22.82 | 23.65 | 22.51 | 19.07M |
| September 19, 2025 | 23.8 | 23.47 | 23.47 | 24.19 | 23.43 | 18.89M |
| September 18, 2025 | 23.57 | 23.8 | 23.8 | 24.46 | 23.12 | 35.42M |
| September 17, 2025 | 23.1 | 23.45 | 23.45 | 24.28 | 22.92 | 27.74M |
| September 16, 2025 | 22.55 | 23.3 | 23.3 | 23.32 | 22.26 | 23.04M |
| September 15, 2025 | 22.91 | 22.73 | 22.73 | 23.53 | 22.67 | 24.03M |
| September 12, 2025 | 23.3 | 22.92 | 22.92 | 23.3 | 22.42 | 23.3M |
| September 11, 2025 | 23 | 23.17 | 23.17 | 23.29 | 22.35 | 23.64M |
| September 10, 2025 | 23.3 | 23 | 23 | 23.65 | 22.66 | 25.6M |
| September 09, 2025 | 24.15 | 23.45 | 23.45 | 24.69 | 23.22 | 31.57M |
| September 08, 2025 | 25.5 | 24.68 | 24.68 | 25.5 | 23.91 | 40.59M |
| September 05, 2025 | 23.6 | 25.15 | 25.15 | 25.3 | 23.47 | 47.09M |
| September 04, 2025 | 24.6 | 23.36 | 23.36 | 25.89 | 22.9 | 49.97M |