18.09
-0.25(-1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 18.39 | 18.34 | 18.34 | 18.45 | 18.11 | 54.33M |
| December 23, 2025 | 18.12 | 18.1 | 18.1 | 18.38 | 17.9 | 53.57M |
| December 22, 2025 | 17.91 | 18.09 | 18.09 | 18.16 | 17.9 | 59.07M |
| December 19, 2025 | 17.25 | 17.77 | 17.77 | 17.83 | 17.15 | 55.16M |
| December 18, 2025 | 17.2 | 17.27 | 17.27 | 17.62 | 17.1 | 37.68M |
| December 17, 2025 | 16.82 | 17.26 | 17.26 | 17.4 | 16.73 | 47.01M |
| December 16, 2025 | 17.32 | 16.76 | 16.76 | 17.4 | 16.65 | 47.77M |
| December 15, 2025 | 17.3 | 17.36 | 17.36 | 17.64 | 17.25 | 36.83M |
| December 12, 2025 | 17.7 | 17.65 | 17.65 | 17.77 | 17.52 | 45.09M |
| December 11, 2025 | 17.96 | 17.39 | 17.39 | 18.05 | 17.35 | 56.11M |
| December 10, 2025 | 17.93 | 17.81 | 17.81 | 18 | 17.58 | 47.99M |
| December 09, 2025 | 18.31 | 17.8 | 17.8 | 18.35 | 17.69 | 77.9M |
| December 08, 2025 | 18.5 | 18.61 | 18.61 | 18.77 | 18.1 | 98.71M |
| December 05, 2025 | 17.81 | 18.49 | 18.49 | 18.49 | 17.8 | 94.17M |
| December 04, 2025 | 16.36 | 17.95 | 17.95 | 18.46 | 16.36 | 80.33M |
| December 03, 2025 | 17.8 | 17.82 | 17.82 | 18.1 | 17.61 | 55.77M |
| December 02, 2025 | 17.71 | 17.83 | 17.83 | 17.84 | 17.48 | 52.05M |
| December 01, 2025 | 17.4 | 17.84 | 17.84 | 18.12 | 17.4 | 108.49M |
| November 28, 2025 | 16.36 | 16.62 | 16.62 | 16.63 | 16.3 | 33.6M |
| November 27, 2025 | 16.51 | 16.34 | 16.34 | 16.76 | 16.28 | 36.41M |
| November 26, 2025 | 16.32 | 16.33 | 16.33 | 16.59 | 16.27 | 37.23M |
| November 25, 2025 | 16.3 | 16.32 | 16.32 | 16.49 | 16.25 | 35.89M |
| November 24, 2025 | 16.1 | 16.18 | 16.18 | 16.27 | 15.88 | 35.8M |
| November 21, 2025 | 16.66 | 15.95 | 15.95 | 16.69 | 15.95 | 68.27M |
| November 20, 2025 | 17.2 | 16.98 | 16.98 | 17.5 | 16.96 | 45.69M |
| November 19, 2025 | 16.96 | 17.1 | 17.1 | 17.26 | 16.81 | 42.14M |
| November 18, 2025 | 17.26 | 16.96 | 16.96 | 17.3 | 16.82 | 49.9M |
| November 17, 2025 | 17.5 | 17.37 | 17.37 | 17.55 | 17.15 | 46.43M |
| November 14, 2025 | 17.7 | 17.64 | 17.64 | 17.88 | 17.5 | 47.72M |
| November 13, 2025 | 17.45 | 17.98 | 17.98 | 18.11 | 17.4 | 91.85M |
| November 12, 2025 | 17.4 | 17.33 | 17.33 | 17.65 | 16.95 | 53.47M |
| November 11, 2025 | 17.69 | 17.27 | 17.27 | 17.74 | 17.22 | 44.67M |
| November 10, 2025 | 17.6 | 17.48 | 17.48 | 17.8 | 17.3 | 53.49M |
| November 07, 2025 | 17.4 | 17.42 | 17.42 | 17.6 | 17.26 | 40.9M |
| November 06, 2025 | 16.91 | 17.63 | 17.63 | 17.64 | 16.91 | 74.45M |
| November 05, 2025 | 16.5 | 16.91 | 16.91 | 17.02 | 16.4 | 49.93M |
| November 04, 2025 | 17.16 | 16.81 | 16.81 | 17.25 | 16.65 | 61.47M |
| November 03, 2025 | 17.99 | 17.37 | 17.37 | 18 | 16.83 | 96.11M |
| October 31, 2025 | 18.22 | 18.04 | 18.04 | 18.48 | 18.01 | 72.52M |
| October 30, 2025 | 18.33 | 18.57 | 18.57 | 19 | 18.16 | 118.44M |
| October 29, 2025 | 17.75 | 18.51 | 18.51 | 18.62 | 17.75 | 100.69M |
| October 28, 2025 | 18.3 | 17.59 | 17.59 | 18.33 | 17.57 | 105.49M |
| October 27, 2025 | 18.56 | 18.64 | 18.64 | 19.04 | 18.39 | 152.26M |
| October 24, 2025 | 18.18 | 18.59 | 18.59 | 18.6 | 18.05 | 86.82M |
| October 23, 2025 | 17.68 | 17.91 | 17.91 | 17.94 | 17.23 | 58.98M |
| October 22, 2025 | 17.33 | 17.73 | 17.73 | 17.84 | 17.25 | 70.67M |
| October 21, 2025 | 18.1 | 18.19 | 18.19 | 18.43 | 17.95 | 71.21M |
| October 20, 2025 | 18.14 | 17.94 | 17.94 | 18.4 | 17.67 | 75.95M |
| October 17, 2025 | 18.6 | 17.82 | 17.82 | 18.71 | 17.77 | 89.81M |
| October 16, 2025 | 18.51 | 18.34 | 18.34 | 18.95 | 18.2 | 99.56M |
| October 15, 2025 | 18.63 | 18.56 | 18.56 | 18.7 | 18.07 | 95.93M |
| October 14, 2025 | 19.65 | 18.29 | 18.29 | 19.8 | 18.18 | 171.1M |
| October 13, 2025 | 18.79 | 19.05 | 19.05 | 19.42 | 18.36 | 210.18M |
| October 10, 2025 | 19.4 | 19.58 | 19.58 | 20.82 | 19.23 | 265.16M |
| October 09, 2025 | 18.85 | 19.23 | 19.23 | 19.23 | 18.36 | 152.4M |
| September 30, 2025 | 16.62 | 17.48 | 17.48 | 17.67 | 16.5 | 166.4M |
| September 29, 2025 | 16.26 | 16.27 | 16.27 | 16.34 | 15.83 | 112.07M |
| September 26, 2025 | 15.76 | 16.01 | 16.01 | 16.66 | 15.76 | 132.3M |
| September 25, 2025 | 16.05 | 15.79 | 15.79 | 16.25 | 15.62 | 157.66M |
| September 24, 2025 | 14.95 | 15.16 | 15.16 | 15.17 | 14.86 | 52.42M |