18.16
-0.13(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 19.05 | 18.29 | 18.29 | 19.05 | 18.18 | 8.09M |
| November 12, 2025 | 18.59 | 18.55 | 18.55 | 18.82 | 18.36 | 5.5M |
| November 11, 2025 | 18.55 | 18.65 | 18.65 | 18.66 | 18.44 | 5.61M |
| November 10, 2025 | 18.69 | 18.55 | 18.55 | 18.78 | 18.41 | 9.89M |
| November 07, 2025 | 19.05 | 18.74 | 18.74 | 19.3 | 18.67 | 10.52M |
| November 06, 2025 | 18.7 | 19.17 | 19.17 | 19.3 | 18.65 | 15.62M |
| November 05, 2025 | 18.11 | 18.64 | 18.64 | 18.71 | 17.99 | 11.71M |
| November 04, 2025 | 18.05 | 18.15 | 18.15 | 18.34 | 17.96 | 12.58M |
| November 03, 2025 | 17.79 | 18.01 | 18.01 | 18.09 | 17.68 | 13.24M |
| October 31, 2025 | 17.92 | 17.7 | 17.7 | 17.95 | 17.57 | 9.67M |
| October 30, 2025 | 17.88 | 17.92 | 17.92 | 18.08 | 17.77 | 8.85M |
| October 29, 2025 | 17.89 | 17.88 | 17.88 | 18.03 | 17.52 | 7.59M |
| October 28, 2025 | 18.05 | 17.84 | 17.84 | 18.15 | 17.75 | 10.2M |
| October 27, 2025 | 17.67 | 18.07 | 18.07 | 18.14 | 17.53 | 11.08M |
| October 24, 2025 | 17.9 | 17.66 | 17.66 | 17.9 | 17.6 | 6.34M |
| October 23, 2025 | 17.43 | 17.91 | 17.91 | 17.95 | 17.4 | 9.88M |
| October 22, 2025 | 17.73 | 17.48 | 17.48 | 17.74 | 17.35 | 8.91M |
| October 21, 2025 | 17.47 | 17.75 | 17.75 | 17.93 | 17.39 | 10.53M |
| October 20, 2025 | 17.59 | 17.43 | 17.43 | 17.6 | 17.28 | 9.04M |
| October 17, 2025 | 17.89 | 17.45 | 17.45 | 17.92 | 17.4 | 9.86M |
| October 16, 2025 | 17.9 | 17.87 | 17.87 | 18.15 | 17.71 | 11.17M |
| October 15, 2025 | 17.9 | 17.83 | 17.83 | 17.92 | 17.68 | 9.37M |
| October 14, 2025 | 17.81 | 17.95 | 17.95 | 18.41 | 17.49 | 20.96M |
| October 13, 2025 | 18.29 | 17.86 | 17.86 | 18.43 | 17.58 | 25.35M |
| October 10, 2025 | 17.2 | 17.58 | 17.58 | 17.98 | 17.19 | 8.6M |
| October 09, 2025 | 16.89 | 17.2 | 17.2 | 17.22 | 16.89 | 5.91M |
| September 30, 2025 | 16.96 | 16.83 | 16.83 | 16.96 | 16.78 | 3.38M |
| September 29, 2025 | 17.26 | 16.99 | 16.99 | 17.26 | 16.7 | 6.57M |
| September 26, 2025 | 17.01 | 17.28 | 17.28 | 17.34 | 16.94 | 9.46M |
| September 25, 2025 | 16.99 | 17.07 | 16.97 | 17.41 | 16.92 | 8.34M |
| September 24, 2025 | 16.13 | 17.01 | 17.01 | 17.02 | 16.13 | 5.79M |
| September 23, 2025 | 16.46 | 16.91 | 16.91 | 16.94 | 16.42 | 9.82M |
| September 22, 2025 | 16.42 | 16.53 | 16.53 | 16.72 | 16.37 | 6.26M |
| September 19, 2025 | 16.13 | 16.42 | 16.42 | 16.44 | 16.03 | 4.22M |
| September 18, 2025 | 16.38 | 16.13 | 16.13 | 16.38 | 16.07 | 4.62M |
| September 17, 2025 | 16.21 | 16.32 | 16.32 | 16.45 | 16.2 | 5.52M |
| September 16, 2025 | 16.35 | 16.28 | 16.28 | 16.45 | 16.1 | 4.55M |
| September 15, 2025 | 16.54 | 16.36 | 16.36 | 16.55 | 16.29 | 5.06M |
| September 12, 2025 | 16.64 | 16.51 | 16.51 | 16.82 | 16.47 | 5.71M |
| September 11, 2025 | 16.62 | 16.58 | 16.58 | 16.67 | 16.4 | 5.4M |
| September 10, 2025 | 16.62 | 16.59 | 16.59 | 16.67 | 16.5 | 3.87M |
| September 09, 2025 | 16.9 | 16.64 | 16.64 | 16.9 | 16.55 | 5.81M |
| September 08, 2025 | 16.32 | 16.92 | 16.92 | 16.98 | 16.32 | 12.01M |
| September 05, 2025 | 16.17 | 16.31 | 16.31 | 16.34 | 16.08 | 5.23M |
| September 04, 2025 | 16.13 | 16.17 | 16.17 | 16.25 | 16.02 | 6.08M |
| September 03, 2025 | 16.27 | 16.12 | 16.12 | 16.27 | 16.08 | 3.46M |
| September 02, 2025 | 16.28 | 16.27 | 16.27 | 16.36 | 16.07 | 5.57M |
| September 01, 2025 | 16.04 | 16.21 | 16.21 | 16.25 | 15.92 | 8.29M |
| August 29, 2025 | 16.2 | 16.03 | 16.03 | 16.28 | 15.96 | 5.11M |
| August 28, 2025 | 16.06 | 16.21 | 16.21 | 16.22 | 15.94 | 7.05M |
| August 27, 2025 | 16.08 | 16.08 | 16.08 | 16.35 | 16.04 | 6.83M |
| August 26, 2025 | 16.17 | 16.12 | 16.12 | 16.22 | 16.06 | 4.27M |
| August 25, 2025 | 16.22 | 16.18 | 16.18 | 16.26 | 16.1 | 6.22M |
| August 22, 2025 | 15.84 | 16.21 | 16.21 | 16.24 | 15.84 | 10.91M |
| August 21, 2025 | 15.8 | 15.86 | 15.86 | 15.89 | 15.73 | 6.37M |
| August 20, 2025 | 15.77 | 15.75 | 15.75 | 15.77 | 15.68 | 4.38M |
| August 19, 2025 | 15.82 | 15.74 | 15.74 | 15.86 | 15.72 | 4.61M |
| August 18, 2025 | 15.88 | 15.81 | 15.81 | 15.88 | 15.8 | 5.66M |
| August 15, 2025 | 15.89 | 15.89 | 15.89 | 15.9 | 15.79 | 3.96M |
| August 14, 2025 | 15.86 | 15.92 | 15.92 | 15.98 | 15.82 | 4.15M |