17.03
+0.46(+2.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 16.6 | 17.03 | 17.03 | 17.07 | 16.52 | 33.04M |
| December 04, 2025 | 16.9 | 16.57 | 16.57 | 17.01 | 16.52 | 43.7M |
| December 03, 2025 | 17.47 | 17 | 17 | 17.48 | 16.94 | 36.53M |
| December 02, 2025 | 17.56 | 17.44 | 17.44 | 17.61 | 17.18 | 31.54M |
| December 01, 2025 | 18.45 | 17.68 | 17.68 | 18.47 | 17.5 | 60.02M |
| November 28, 2025 | 17.87 | 18.09 | 18.09 | 18.2 | 17.8 | 26.27M |
| November 27, 2025 | 17.85 | 17.94 | 17.94 | 18.2 | 17.78 | 37.2M |
| November 26, 2025 | 18.07 | 17.74 | 17.74 | 18.25 | 17.67 | 39.87M |
| November 25, 2025 | 18.06 | 17.94 | 17.94 | 18.28 | 17.88 | 30.54M |
| November 24, 2025 | 18.33 | 17.87 | 17.87 | 18.45 | 17.73 | 38.71M |
| November 21, 2025 | 18.8 | 18.15 | 18.15 | 18.98 | 18.15 | 51.91M |
| November 20, 2025 | 20.21 | 19.15 | 19.15 | 20.28 | 19.09 | 63.89M |
| November 19, 2025 | 20.61 | 20.17 | 20.17 | 20.97 | 19.79 | 63.91M |
| November 18, 2025 | 21.25 | 20.73 | 20.73 | 21.75 | 20.48 | 78.77M |
| November 17, 2025 | 20.88 | 20.68 | 20.68 | 21.18 | 20.11 | 68.81M |
| November 14, 2025 | 21.22 | 20.9 | 20.9 | 22.44 | 20.9 | 83.1M |
| November 13, 2025 | 20.7 | 21.3 | 21.3 | 21.67 | 20.61 | 86.18M |
| November 12, 2025 | 21.89 | 20.68 | 20.68 | 22.07 | 19.98 | 120.29M |
| November 11, 2025 | 22.41 | 22.1 | 22.1 | 22.88 | 21.83 | 92.6M |
| November 10, 2025 | 22.8 | 22.23 | 22.23 | 23.27 | 22.09 | 102.84M |
| November 07, 2025 | 22.35 | 22.21 | 22.21 | 23.13 | 21.71 | 107.87M |
| November 06, 2025 | 22.95 | 22.61 | 22.61 | 23.08 | 21.9 | 153.36M |
| November 05, 2025 | 21.5 | 23.33 | 23.33 | 24.26 | 21.2 | 179.51M |
| November 04, 2025 | 22.6 | 21.4 | 21.4 | 22.98 | 21.21 | 93.33M |
| November 03, 2025 | 21.95 | 21.65 | 21.65 | 22.49 | 20.76 | 113.65M |
| October 31, 2025 | 19.59 | 20.37 | 20.37 | 21.8 | 19.59 | 95.61M |
| October 30, 2025 | 19.43 | 19.54 | 19.54 | 20.16 | 19.41 | 63.84M |
| October 29, 2025 | 17.67 | 19.72 | 19.72 | 19.97 | 17.51 | 88.59M |
| October 28, 2025 | 18.06 | 17.76 | 17.76 | 18.09 | 17.56 | 28.58M |
| October 27, 2025 | 17.71 | 18.05 | 18.05 | 18.19 | 17.56 | 39.5M |
| October 24, 2025 | 17.76 | 17.55 | 17.55 | 18.12 | 17.46 | 30.37M |
| October 23, 2025 | 17.35 | 17.71 | 17.71 | 17.72 | 16.95 | 33.01M |
| October 22, 2025 | 17.84 | 17.44 | 17.44 | 17.98 | 17.39 | 35.37M |
| October 21, 2025 | 18.11 | 17.9 | 17.9 | 18.38 | 17.76 | 40.52M |
| October 20, 2025 | 18.3 | 18.05 | 18.05 | 18.38 | 17.86 | 36.68M |
| October 17, 2025 | 19.36 | 18.07 | 18.07 | 19.64 | 18.03 | 59.17M |
| October 16, 2025 | 19.15 | 19.42 | 19.42 | 19.7 | 18.97 | 53.33M |
| October 15, 2025 | 18.84 | 19.41 | 19.41 | 19.85 | 18.31 | 96.5M |
| October 14, 2025 | 17.49 | 18.74 | 18.74 | 20.01 | 17.38 | 108.4M |
| October 13, 2025 | 16.71 | 17.29 | 17.29 | 17.5 | 16.7 | 42M |
| October 10, 2025 | 18.32 | 17.67 | 17.67 | 18.52 | 17.57 | 49.31M |
| October 09, 2025 | 17.5 | 18.43 | 18.43 | 18.86 | 17.25 | 82.87M |
| September 30, 2025 | 17.14 | 17.37 | 17.37 | 17.5 | 17 | 44.75M |
| September 29, 2025 | 16.64 | 17.14 | 17.14 | 17.33 | 16.64 | 51.4M |
| September 26, 2025 | 16.55 | 16.63 | 16.63 | 16.85 | 16.42 | 28.37M |
| September 25, 2025 | 16.5 | 16.65 | 16.65 | 17.15 | 16.5 | 45.52M |
| September 24, 2025 | 15.8 | 16.59 | 16.59 | 16.67 | 15.8 | 38.06M |
| September 23, 2025 | 16.29 | 15.91 | 15.91 | 16.38 | 15.63 | 33.49M |
| September 22, 2025 | 16.72 | 16.34 | 16.34 | 16.72 | 16.1 | 31.18M |
| September 19, 2025 | 16.69 | 16.7 | 16.7 | 16.98 | 16.58 | 26.54M |
| September 18, 2025 | 17.27 | 16.7 | 16.7 | 17.35 | 16.58 | 48.24M |
| September 17, 2025 | 16.9 | 17.42 | 17.42 | 17.55 | 16.85 | 58.34M |
| September 16, 2025 | 17.25 | 17.04 | 17.04 | 17.57 | 16.82 | 37.26M |
| September 15, 2025 | 17.06 | 17.11 | 17.11 | 17.58 | 17.06 | 41.3M |
| September 12, 2025 | 17.42 | 17.08 | 17.08 | 17.43 | 17.03 | 32.96M |
| September 11, 2025 | 17.16 | 17.38 | 17.38 | 17.46 | 17.12 | 34.37M |
| September 10, 2025 | 17.4 | 17.1 | 17.1 | 17.49 | 16.97 | 35.81M |
| September 09, 2025 | 17.73 | 17.59 | 17.59 | 18.07 | 17.41 | 41.02M |
| September 08, 2025 | 18.21 | 17.82 | 17.82 | 18.4 | 17.63 | 70.51M |
| September 05, 2025 | 16.8 | 18.45 | 18.45 | 18.49 | 16.8 | 98.29M |