18.10
+0.47(+2.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 17.86 | 18.1 | 18.1 | 18.12 | 17.5 | 6.48M |
| December 04, 2025 | 17.12 | 17.63 | 17.63 | 17.86 | 17.05 | 8.15M |
| December 03, 2025 | 17.33 | 17.09 | 17.09 | 17.43 | 17.03 | 2.88M |
| December 02, 2025 | 17.29 | 17.34 | 17.34 | 17.74 | 17.19 | 4.54M |
| December 01, 2025 | 17.39 | 17.29 | 17.29 | 17.44 | 17.24 | 1.95M |
| November 28, 2025 | 17.12 | 17.3 | 17.3 | 17.4 | 17.05 | 3.29M |
| November 27, 2025 | 17.38 | 17.18 | 17.18 | 17.38 | 17.04 | 2.75M |
| November 26, 2025 | 17.3 | 17.3 | 17.3 | 17.75 | 17.12 | 4.23M |
| November 25, 2025 | 17.07 | 17.12 | 17.12 | 17.39 | 17.02 | 2.24M |
| November 24, 2025 | 16.7 | 17.02 | 17.02 | 17.18 | 16.66 | 3.65M |
| November 21, 2025 | 17.22 | 16.53 | 16.53 | 17.44 | 16.53 | 4.43M |
| November 20, 2025 | 17.49 | 17.23 | 17.23 | 17.49 | 17.17 | 3.24M |
| November 19, 2025 | 17.44 | 17.4 | 17.4 | 17.65 | 17.28 | 2.29M |
| November 18, 2025 | 17.61 | 17.39 | 17.39 | 17.73 | 17.37 | 3.85M |
| November 17, 2025 | 17.9 | 17.62 | 17.62 | 17.95 | 17.52 | 3.44M |
| November 14, 2025 | 17.63 | 17.9 | 17.9 | 18.26 | 17.61 | 4.74M |
| November 13, 2025 | 17.63 | 17.66 | 17.66 | 17.89 | 17.53 | 3.28M |
| November 12, 2025 | 18 | 17.64 | 17.64 | 18 | 17.43 | 3.53M |
| November 11, 2025 | 17.66 | 17.64 | 17.64 | 17.77 | 17.4 | 3.24M |
| November 10, 2025 | 17.97 | 17.55 | 17.55 | 17.98 | 17.32 | 4.58M |
| November 07, 2025 | 18 | 17.79 | 17.79 | 18.16 | 17.77 | 5.26M |
| November 06, 2025 | 17.87 | 18.01 | 18.01 | 18.2 | 17.35 | 9.55M |
| November 05, 2025 | 16.98 | 17.54 | 17.54 | 17.96 | 16.9 | 10.26M |
| November 04, 2025 | 17.03 | 16.98 | 16.98 | 17.33 | 16.89 | 6.53M |
| November 03, 2025 | 17.09 | 17.19 | 17.19 | 17.54 | 17.04 | 10.89M |
| October 31, 2025 | 17.59 | 17.23 | 17.23 | 18.83 | 17.1 | 25.64M |
| October 30, 2025 | 16.6 | 17.12 | 17.12 | 17.36 | 16.6 | 10.08M |
| October 29, 2025 | 16.71 | 16.6 | 16.6 | 16.77 | 16.51 | 4.53M |
| October 28, 2025 | 16.33 | 16.79 | 16.79 | 16.98 | 16.33 | 8.84M |
| October 27, 2025 | 16.5 | 16.39 | 16.39 | 16.51 | 16.31 | 3.14M |
| October 24, 2025 | 16.44 | 16.38 | 16.38 | 16.5 | 16.29 | 2.48M |
| October 23, 2025 | 16.12 | 16.44 | 16.44 | 16.46 | 16.05 | 5.3M |
| October 22, 2025 | 16.09 | 16.12 | 16.12 | 16.15 | 16 | 1.54M |
| October 21, 2025 | 15.96 | 16.1 | 16.1 | 16.1 | 15.9 | 1.9M |
| October 20, 2025 | 15.88 | 15.96 | 15.96 | 15.98 | 15.81 | 1.71M |
| October 17, 2025 | 15.96 | 15.85 | 15.85 | 16.05 | 15.82 | 2.01M |
| October 16, 2025 | 16.03 | 15.99 | 15.99 | 16.07 | 15.93 | 1.42M |
| October 15, 2025 | 15.95 | 16.03 | 16.03 | 16.05 | 15.89 | 1.63M |
| October 14, 2025 | 16 | 16 | 16 | 16.14 | 15.9 | 2.49M |
| October 13, 2025 | 15.68 | 15.94 | 15.94 | 16.03 | 15.47 | 3.23M |
| October 10, 2025 | 15.96 | 16.04 | 16.04 | 16.17 | 15.94 | 1.54M |
| October 09, 2025 | 16.01 | 16.01 | 16.01 | 16.05 | 15.88 | 2.23M |
| September 30, 2025 | 16.12 | 16 | 16 | 16.15 | 15.86 | 3.47M |
| September 29, 2025 | 16.06 | 16.13 | 16.13 | 16.49 | 15.96 | 2.79M |
| September 26, 2025 | 16.31 | 16.09 | 16.09 | 16.31 | 16.09 | 2.9M |
| September 25, 2025 | 16.26 | 16.33 | 16.33 | 16.55 | 16.03 | 5.8M |
| September 24, 2025 | 16.11 | 16.28 | 16.28 | 16.4 | 16.11 | 2.34M |
| September 23, 2025 | 16.1 | 16.27 | 16.27 | 16.27 | 15.86 | 3.73M |
| September 22, 2025 | 16.38 | 16.16 | 16.16 | 16.38 | 16.13 | 2.64M |
| September 19, 2025 | 16.22 | 16.35 | 16.35 | 16.5 | 16.05 | 3.76M |
| September 18, 2025 | 16.5 | 16.21 | 16.21 | 16.55 | 16.15 | 4.18M |
| September 17, 2025 | 16.7 | 16.53 | 16.53 | 16.7 | 16.45 | 2.91M |
| September 16, 2025 | 16.49 | 16.65 | 16.65 | 16.69 | 16.39 | 4.75M |
| September 15, 2025 | 16.45 | 16.46 | 16.46 | 16.5 | 16.29 | 2.49M |
| September 12, 2025 | 16.6 | 16.39 | 16.39 | 16.62 | 16.37 | 3.11M |
| September 11, 2025 | 16.4 | 16.46 | 16.46 | 16.52 | 16.31 | 4.03M |
| September 10, 2025 | 16.3 | 16.38 | 16.38 | 16.4 | 16.2 | 2.17M |
| September 09, 2025 | 16.4 | 16.21 | 16.21 | 16.47 | 16.19 | 2.52M |
| September 08, 2025 | 16.01 | 16.4 | 16.4 | 16.45 | 16.01 | 5.64M |
| September 05, 2025 | 15.97 | 16.01 | 16.01 | 16.05 | 15.81 | 2.36M |