19.02
+1.35(+7.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 17.77 | 19.02 | 19.02 | 19.3 | 17.76 | 36.51M |
| November 06, 2025 | 17.99 | 17.67 | 17.67 | 18.28 | 17.42 | 28.95M |
| November 05, 2025 | 16.36 | 18 | 18 | 18.1 | 16.17 | 39.47M |
| November 04, 2025 | 18.1 | 16.45 | 16.45 | 18.14 | 16.45 | 30.49M |
| November 03, 2025 | 18.13 | 18.28 | 18.28 | 18.55 | 17.58 | 26.74M |
| October 31, 2025 | 17.46 | 18.14 | 18.14 | 18.88 | 17.46 | 43.49M |
| October 30, 2025 | 14.35 | 17.2 | 17.2 | 17.45 | 14.35 | 48.1M |
| October 29, 2025 | 14.65 | 15.86 | 15.86 | 16.15 | 14.59 | 24.13M |
| October 28, 2025 | 14.93 | 14.73 | 14.73 | 15.06 | 14.68 | 8.44M |
| October 27, 2025 | 14.77 | 15.07 | 15.07 | 15.13 | 14.68 | 12.71M |
| October 24, 2025 | 14.35 | 14.77 | 14.77 | 15.46 | 14.35 | 21.84M |
| October 23, 2025 | 14.08 | 14.35 | 14.35 | 14.44 | 13.8 | 12.33M |
| October 22, 2025 | 14 | 14.21 | 14.21 | 14.28 | 13.64 | 12.31M |
| October 21, 2025 | 14.3 | 14.15 | 14.15 | 14.33 | 14.06 | 7.33M |
| October 20, 2025 | 14.46 | 14.15 | 14.15 | 14.54 | 14.06 | 10.23M |
| October 17, 2025 | 14.53 | 14.46 | 14.46 | 15.04 | 14.35 | 19.03M |
| October 16, 2025 | 14.71 | 14.44 | 14.44 | 14.92 | 14.35 | 10.66M |
| October 15, 2025 | 15.03 | 14.76 | 14.76 | 15.13 | 14.6 | 13.33M |
| October 14, 2025 | 15.43 | 14.68 | 14.68 | 15.65 | 14.6 | 16.15M |
| October 13, 2025 | 14.68 | 15.25 | 15.25 | 15.32 | 14.45 | 15.62M |
| October 10, 2025 | 15.6 | 15.34 | 15.34 | 15.6 | 15 | 14.7M |
| October 09, 2025 | 15.65 | 15.6 | 15.6 | 15.67 | 15.18 | 22.54M |
| September 30, 2025 | 14.46 | 15 | 15 | 15.06 | 14.46 | 19.94M |
| September 29, 2025 | 14.29 | 14.44 | 14.44 | 14.51 | 13.99 | 9.34M |
| September 26, 2025 | 14.31 | 14.3 | 14.3 | 14.58 | 14.28 | 5.77M |
| September 25, 2025 | 14.5 | 14.36 | 14.36 | 14.64 | 14.31 | 6.88M |
| September 24, 2025 | 14.3 | 14.39 | 14.39 | 14.48 | 14.22 | 7.57M |
| September 23, 2025 | 14.65 | 14.33 | 14.33 | 14.79 | 14.16 | 7.82M |
| September 22, 2025 | 14.95 | 14.66 | 14.66 | 14.97 | 14.51 | 6.81M |
| September 19, 2025 | 14.6 | 14.8 | 14.8 | 14.87 | 14.49 | 8.97M |
| September 18, 2025 | 14.93 | 14.53 | 14.53 | 14.98 | 14.43 | 13.86M |
| September 17, 2025 | 15.03 | 15.08 | 15.08 | 15.11 | 14.76 | 11.15M |
| September 16, 2025 | 15.46 | 15.09 | 15.09 | 15.57 | 14.8 | 15.61M |
| September 15, 2025 | 15.52 | 15.2 | 15.2 | 15.58 | 15.16 | 11.19M |
| September 12, 2025 | 14.95 | 15.49 | 15.49 | 15.79 | 14.82 | 21.3M |
| September 11, 2025 | 14.85 | 14.88 | 14.88 | 14.94 | 14.62 | 11.95M |
| September 10, 2025 | 15.1 | 14.95 | 14.95 | 15.22 | 14.75 | 12.96M |
| September 09, 2025 | 15.53 | 15.37 | 15.37 | 15.75 | 15.28 | 16.73M |
| September 08, 2025 | 15.22 | 15.57 | 15.57 | 15.86 | 15.08 | 24.01M |
| September 05, 2025 | 14.24 | 15.03 | 15.03 | 15.33 | 14.13 | 30.94M |
| September 04, 2025 | 14.18 | 14.22 | 14.22 | 14.83 | 14.03 | 14.36M |
| September 03, 2025 | 14.76 | 14.24 | 14.24 | 14.92 | 14.13 | 12.4M |
| September 02, 2025 | 14.87 | 14.75 | 14.75 | 15.03 | 14.47 | 19.51M |
| September 01, 2025 | 14.34 | 14.79 | 14.79 | 14.82 | 14.15 | 17.28M |
| August 29, 2025 | 14.21 | 14.26 | 14.26 | 14.43 | 14.1 | 13.81M |
| August 28, 2025 | 14.38 | 14.2 | 14.2 | 14.52 | 13.77 | 14.67M |
| August 27, 2025 | 14.72 | 14.27 | 14.27 | 14.75 | 14.26 | 13.12M |
| August 26, 2025 | 14.86 | 14.79 | 14.79 | 14.92 | 14.61 | 10.69M |
| August 25, 2025 | 14.48 | 14.85 | 14.85 | 15.07 | 14.48 | 21.37M |
| August 22, 2025 | 14.38 | 14.41 | 14.41 | 14.59 | 14.3 | 8.52M |
| August 21, 2025 | 14.65 | 14.4 | 14.4 | 14.68 | 14.3 | 12.34M |
| August 20, 2025 | 14.07 | 14.65 | 14.65 | 14.75 | 14.01 | 21.41M |
| August 19, 2025 | 14.26 | 14.09 | 14.09 | 14.38 | 14.08 | 9.55M |
| August 18, 2025 | 14.47 | 14.26 | 14.26 | 14.5 | 14.2 | 12.95M |
| August 15, 2025 | 14.12 | 14.34 | 14.34 | 14.44 | 14.1 | 8.95M |
| August 14, 2025 | 14.59 | 14.15 | 14.15 | 14.66 | 14.14 | 10.94M |
| August 13, 2025 | 14.3 | 14.63 | 14.63 | 14.77 | 14.28 | 12.96M |
| August 12, 2025 | 14.31 | 14.38 | 14.38 | 14.4 | 14.12 | 10.01M |
| August 11, 2025 | 14.8 | 14.41 | 14.41 | 14.9 | 14.29 | 16.28M |
| August 08, 2025 | 14.13 | 14.11 | 14.11 | 14.27 | 14 | 10.29M |