17.92
+0.08(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.12 | 17.84 | 17.84 | 18.28 | 17.73 | 4.1M |
| December 03, 2025 | 18.89 | 18.13 | 18.13 | 18.9 | 18.02 | 5.66M |
| December 02, 2025 | 18.95 | 18.84 | 18.84 | 19.03 | 18.58 | 3.95M |
| December 01, 2025 | 19.1 | 19.05 | 19.05 | 19.35 | 18.89 | 5.86M |
| November 28, 2025 | 18.91 | 19.05 | 19.05 | 19.2 | 18.75 | 4.06M |
| November 27, 2025 | 19 | 18.93 | 18.93 | 19.34 | 18.8 | 6.42M |
| November 26, 2025 | 19.75 | 19.06 | 19.06 | 20.07 | 19 | 7.03M |
| November 25, 2025 | 19.6 | 19.85 | 19.85 | 20.45 | 19.6 | 10.14M |
| November 24, 2025 | 18.48 | 19.77 | 19.77 | 20.06 | 18.12 | 9.06M |
| November 21, 2025 | 18.6 | 18.38 | 18.38 | 18.99 | 18 | 4.56M |
| November 20, 2025 | 19.3 | 18.81 | 18.81 | 19.42 | 18.6 | 4.73M |
| November 19, 2025 | 19.71 | 19.15 | 19.15 | 19.82 | 19.02 | 3.95M |
| November 18, 2025 | 19.55 | 19.7 | 19.7 | 19.95 | 19.42 | 6.07M |
| November 17, 2025 | 19.58 | 19.72 | 19.72 | 20.09 | 19.44 | 3.64M |
| November 14, 2025 | 19.9 | 19.42 | 19.42 | 19.97 | 19.4 | 4.65M |
| November 13, 2025 | 20.12 | 20.02 | 20.02 | 20.15 | 19.86 | 3.65M |
| November 12, 2025 | 20.1 | 20.11 | 20.11 | 20.2 | 19.79 | 3.3M |
| November 11, 2025 | 20.66 | 20.07 | 20.07 | 20.66 | 20.06 | 4.37M |
| November 10, 2025 | 20.56 | 20.45 | 20.45 | 20.7 | 20.36 | 4.04M |
| November 07, 2025 | 20.85 | 20.41 | 20.41 | 20.96 | 20.4 | 5.77M |
| November 06, 2025 | 21.14 | 20.99 | 20.99 | 21.16 | 20.63 | 4.83M |
| November 05, 2025 | 21.21 | 21.14 | 21.14 | 21.65 | 20.98 | 5.84M |
| November 04, 2025 | 22.4 | 21.66 | 21.66 | 22.44 | 21.42 | 7.37M |
| November 03, 2025 | 22.37 | 22.42 | 22.42 | 23.08 | 22 | 11.36M |
| October 31, 2025 | 20.63 | 22.04 | 22.04 | 22.56 | 20.63 | 15.11M |
| October 30, 2025 | 21.08 | 20.7 | 20.7 | 21.23 | 20.55 | 5.91M |
| October 29, 2025 | 21.01 | 21.03 | 21.03 | 21.23 | 20.82 | 4.53M |
| October 28, 2025 | 20.77 | 21.16 | 21.16 | 21.64 | 20.58 | 7.72M |
| October 27, 2025 | 20.62 | 20.77 | 20.77 | 20.95 | 20.29 | 6.39M |
| October 24, 2025 | 20.25 | 20.44 | 20.44 | 20.62 | 20.25 | 3.59M |
| October 23, 2025 | 20.31 | 20.26 | 20.26 | 20.31 | 19.61 | 5M |
| October 22, 2025 | 20.7 | 20.32 | 20.32 | 20.71 | 20.2 | 3.09M |
| October 21, 2025 | 20.46 | 20.7 | 20.7 | 20.75 | 20.29 | 2.87M |
| October 20, 2025 | 20.39 | 20.46 | 20.46 | 20.48 | 20.2 | 3.29M |
| October 17, 2025 | 20.8 | 20.08 | 20.08 | 20.96 | 20.06 | 4.09M |
| October 16, 2025 | 21.34 | 20.83 | 20.83 | 21.34 | 20.76 | 3.51M |
| October 15, 2025 | 21.03 | 21.3 | 21.3 | 21.48 | 20.68 | 4.37M |
| October 14, 2025 | 22.5 | 20.91 | 20.91 | 22.51 | 20.81 | 10.48M |
| October 13, 2025 | 21.31 | 22.13 | 22.13 | 22.98 | 21.23 | 6.83M |
| October 10, 2025 | 23.3 | 22.3 | 22.3 | 23.3 | 22.01 | 10.52M |
| October 09, 2025 | 23.38 | 23.5 | 23.5 | 23.9 | 23 | 8.64M |
| September 30, 2025 | 22.91 | 23.17 | 23.17 | 23.65 | 22.91 | 7.53M |
| September 29, 2025 | 22.66 | 22.84 | 22.84 | 23.08 | 22.4 | 7.72M |
| September 26, 2025 | 23.63 | 22.93 | 22.93 | 24.26 | 22.84 | 9.36M |
| September 25, 2025 | 23.16 | 23.62 | 23.62 | 24.33 | 22.98 | 15.33M |
| September 24, 2025 | 21.96 | 22.75 | 22.75 | 22.85 | 21.81 | 6.84M |
| September 23, 2025 | 22.75 | 22.16 | 22.16 | 22.8 | 21.48 | 9.19M |
| September 22, 2025 | 22.12 | 22.75 | 22.75 | 23 | 22.03 | 7.23M |
| September 19, 2025 | 22.42 | 22.27 | 22.27 | 22.86 | 22.11 | 5.33M |
| September 18, 2025 | 23.15 | 22.43 | 22.43 | 23.72 | 22.14 | 13.33M |
| September 17, 2025 | 23.24 | 23.2 | 23.2 | 23.42 | 22.69 | 9.47M |
| September 16, 2025 | 22.16 | 23.32 | 23.32 | 23.37 | 22.1 | 11.67M |
| September 15, 2025 | 22.4 | 22.28 | 22.28 | 22.81 | 22.18 | 6M |
| September 12, 2025 | 22.4 | 22.43 | 22.43 | 22.92 | 22.27 | 9.01M |
| September 11, 2025 | 21.45 | 22.36 | 22.36 | 22.5 | 21.29 | 11.84M |
| September 10, 2025 | 21.45 | 21.46 | 21.46 | 21.96 | 21.43 | 6.45M |
| September 09, 2025 | 22.39 | 21.4 | 21.4 | 22.39 | 21.21 | 10.39M |
| September 08, 2025 | 22.49 | 22.39 | 22.39 | 22.57 | 22.13 | 7.5M |
| September 05, 2025 | 21.96 | 22.41 | 22.41 | 22.45 | 21.52 | 7.47M |
| September 04, 2025 | 22.3 | 21.96 | 21.96 | 22.72 | 21.38 | 8.42M |