17.90
+0.33(+1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 17.57 | 17.9 | 17.9 | 17.99 | 17.41 | 960,085 |
| December 04, 2025 | 17.99 | 17.57 | 17.57 | 18 | 17.56 | 991,563 |
| December 03, 2025 | 18.01 | 17.91 | 17.91 | 18.18 | 17.8 | 803,454 |
| December 02, 2025 | 18.35 | 18.01 | 18.01 | 18.35 | 17.95 | 964,596 |
| December 01, 2025 | 18.56 | 18.26 | 18.26 | 18.6 | 18.23 | 1.15M |
| November 28, 2025 | 18.41 | 18.5 | 18.5 | 18.53 | 18.02 | 1.41M |
| November 27, 2025 | 18.04 | 18.32 | 18.32 | 18.44 | 18.04 | 1.03M |
| November 26, 2025 | 18.39 | 18.03 | 18.03 | 18.61 | 18.03 | 986,685 |
| November 25, 2025 | 18.3 | 18.36 | 18.36 | 18.7 | 18.28 | 1.21M |
| November 24, 2025 | 17.98 | 18.18 | 18.18 | 18.34 | 17.77 | 1.12M |
| November 21, 2025 | 18.55 | 17.88 | 17.88 | 18.95 | 17.73 | 1.75M |
| November 20, 2025 | 19.18 | 18.73 | 18.73 | 19.21 | 18.66 | 1.56M |
| November 19, 2025 | 19.39 | 18.96 | 18.96 | 19.57 | 18.95 | 2.09M |
| November 18, 2025 | 19.55 | 19.49 | 19.49 | 20.15 | 19.4 | 3.02M |
| November 17, 2025 | 19.54 | 19.45 | 19.45 | 19.62 | 19.17 | 1.28M |
| November 14, 2025 | 19.13 | 19.36 | 19.36 | 19.6 | 19.13 | 1.37M |
| November 13, 2025 | 19.29 | 19.33 | 19.33 | 19.48 | 19.12 | 1.16M |
| November 12, 2025 | 19.19 | 19.16 | 19.16 | 19.48 | 19.05 | 1.38M |
| November 11, 2025 | 19.35 | 19.29 | 19.29 | 19.49 | 19.28 | 909,782 |
| November 10, 2025 | 19.49 | 19.35 | 19.35 | 19.61 | 19.25 | 1.18M |
| November 07, 2025 | 19.8 | 19.49 | 19.49 | 19.8 | 19.33 | 1.49M |
| November 06, 2025 | 19.95 | 19.74 | 19.74 | 19.95 | 19.51 | 1.23M |
| November 05, 2025 | 19.19 | 19.61 | 19.61 | 19.71 | 19.19 | 1.54M |
| November 04, 2025 | 19.47 | 19.4 | 19.4 | 19.6 | 19.26 | 1.18M |
| November 03, 2025 | 19.76 | 19.38 | 19.38 | 19.95 | 19.26 | 1.5M |
| October 31, 2025 | 19.39 | 19.6 | 19.6 | 19.74 | 19.3 | 1.56M |
| October 30, 2025 | 19.96 | 19.3 | 19.3 | 19.96 | 19.3 | 2.17M |
| October 29, 2025 | 20.3 | 20.1 | 20.1 | 20.51 | 20 | 1.36M |
| October 28, 2025 | 20.52 | 20.45 | 20.45 | 20.7 | 20.23 | 1.26M |
| October 27, 2025 | 20.93 | 20.47 | 20.47 | 20.95 | 20.3 | 1.63M |
| October 24, 2025 | 20.5 | 20.73 | 20.73 | 20.97 | 20.33 | 2.03M |
| October 23, 2025 | 20.01 | 20.41 | 20.41 | 20.47 | 19.73 | 2.07M |
| October 22, 2025 | 20.11 | 20 | 20 | 20.2 | 19.81 | 1.26M |
| October 21, 2025 | 19.84 | 20.13 | 20.13 | 20.14 | 19.65 | 1.89M |
| October 20, 2025 | 19.44 | 19.73 | 19.73 | 19.73 | 19.3 | 1.41M |
| October 17, 2025 | 19.58 | 19.3 | 19.3 | 19.84 | 19.23 | 1.88M |
| October 16, 2025 | 19.98 | 19.54 | 19.54 | 20.05 | 19.45 | 1.42M |
| October 15, 2025 | 19.41 | 19.89 | 19.89 | 19.97 | 19.37 | 1.74M |
| October 14, 2025 | 19.62 | 19.53 | 19.53 | 19.97 | 19.3 | 2.67M |
| October 13, 2025 | 18.68 | 19.46 | 19.46 | 19.55 | 18.29 | 2.35M |
| October 10, 2025 | 19.83 | 19.41 | 19.41 | 19.88 | 19.32 | 1.89M |
| October 09, 2025 | 19.4 | 19.8 | 19.8 | 20.05 | 19.28 | 2.56M |
| September 30, 2025 | 19.6 | 19.3 | 19.3 | 19.6 | 19.2 | 1.25M |
| September 29, 2025 | 19.11 | 19.4 | 19.4 | 19.43 | 18.82 | 1.26M |
| September 26, 2025 | 18.91 | 19.21 | 19.21 | 19.45 | 18.86 | 1.81M |
| September 25, 2025 | 19.26 | 19.1 | 19.1 | 19.48 | 18.92 | 1.93M |
| September 24, 2025 | 18.65 | 19.1 | 19.1 | 19.15 | 18.31 | 2.53M |
| September 23, 2025 | 19.51 | 18.68 | 18.68 | 19.51 | 17.91 | 3.39M |
| September 22, 2025 | 19.84 | 19.51 | 19.51 | 19.84 | 19.32 | 1.81M |
| September 19, 2025 | 19.8 | 19.36 | 19.36 | 20.07 | 19.21 | 2.33M |
| September 18, 2025 | 20.65 | 19.85 | 19.85 | 20.78 | 19.5 | 3.21M |
| September 17, 2025 | 20.58 | 20.71 | 20.71 | 21.29 | 20.12 | 3.3M |
| September 16, 2025 | 19.9 | 20.14 | 20.14 | 20.14 | 19.72 | 1.34M |
| September 15, 2025 | 20.2 | 19.8 | 19.8 | 20.25 | 19.69 | 1.63M |
| September 12, 2025 | 20.03 | 20.11 | 20.11 | 20.26 | 19.76 | 1.96M |
| September 11, 2025 | 19.51 | 19.93 | 19.93 | 20.07 | 19.35 | 1.67M |
| September 10, 2025 | 19.78 | 19.63 | 19.63 | 20.15 | 19.57 | 1.55M |
| September 09, 2025 | 19.81 | 19.75 | 19.75 | 20.03 | 19.61 | 1.89M |
| September 08, 2025 | 19.35 | 19.81 | 19.81 | 19.87 | 19.35 | 2.05M |
| September 05, 2025 | 18.97 | 19.38 | 19.38 | 19.44 | 18.86 | 1.75M |