18.51
+0.08(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.94 | 18.43 | 18.43 | 18.99 | 15.94 | 12.69M |
| December 03, 2025 | 17.4 | 17.78 | 17.78 | 18.05 | 17.4 | 6.9M |
| December 02, 2025 | 16.84 | 17.45 | 17.45 | 17.87 | 16.7 | 8.12M |
| December 01, 2025 | 17.35 | 17 | 17 | 17.35 | 16.87 | 5.89M |
| November 28, 2025 | 15.94 | 17.23 | 17.23 | 17.3 | 15.85 | 8.49M |
| November 27, 2025 | 16.53 | 16 | 16 | 16.65 | 15.93 | 4.51M |
| November 26, 2025 | 16.6 | 16.26 | 16.26 | 16.6 | 16.21 | 3.53M |
| November 25, 2025 | 15.83 | 16.35 | 16.35 | 16.44 | 15.79 | 4.89M |
| November 24, 2025 | 16.24 | 15.82 | 15.82 | 16.49 | 15.4 | 7.62M |
| November 21, 2025 | 17 | 16.18 | 16.18 | 17.13 | 16.18 | 6.43M |
| November 20, 2025 | 16.98 | 17.15 | 17.15 | 17.42 | 16.98 | 3.93M |
| November 19, 2025 | 17.06 | 16.92 | 16.92 | 17.34 | 16.85 | 3.88M |
| November 18, 2025 | 17.43 | 17.06 | 17.06 | 17.43 | 17 | 3.35M |
| November 17, 2025 | 17.57 | 17.3 | 17.3 | 17.58 | 17.1 | 5.08M |
| November 14, 2025 | 17.82 | 17.58 | 17.58 | 18.09 | 17.57 | 4.83M |
| November 13, 2025 | 18.1 | 17.93 | 17.93 | 18.5 | 17.85 | 6.33M |
| November 12, 2025 | 17.75 | 17.97 | 17.97 | 18.18 | 17.6 | 4.92M |
| November 11, 2025 | 17.69 | 17.75 | 17.75 | 18.18 | 17.61 | 5.59M |
| November 10, 2025 | 17.46 | 17.64 | 17.64 | 17.7 | 16.95 | 4.6M |
| November 07, 2025 | 17.63 | 17.54 | 17.54 | 17.99 | 17.5 | 6.79M |
| November 06, 2025 | 17.86 | 17.72 | 17.72 | 17.94 | 17.38 | 5.4M |
| November 05, 2025 | 17 | 17.85 | 17.85 | 18.18 | 16.81 | 10.75M |
| November 04, 2025 | 17 | 17.15 | 17.15 | 17.45 | 16.93 | 6.32M |
| November 03, 2025 | 16.83 | 16.99 | 16.99 | 17.05 | 16.51 | 5.56M |
| October 31, 2025 | 16.75 | 16.96 | 16.96 | 17.17 | 16.37 | 6.29M |
| October 30, 2025 | 16.95 | 16.75 | 16.75 | 17.35 | 16.74 | 7.77M |
| October 29, 2025 | 16.83 | 16.89 | 16.89 | 16.92 | 16.6 | 4.43M |
| October 28, 2025 | 17.05 | 16.81 | 16.81 | 17.06 | 16.68 | 6.25M |
| October 27, 2025 | 17.46 | 17.06 | 17.06 | 17.73 | 16.9 | 9.49M |
| October 24, 2025 | 17.33 | 17.4 | 17.4 | 17.53 | 17.02 | 10.14M |
| October 23, 2025 | 17.92 | 17.16 | 17.16 | 17.93 | 17.01 | 19.31M |
| October 22, 2025 | 15.59 | 17.15 | 17.15 | 17.15 | 15.41 | 14.46M |
| October 21, 2025 | 15.27 | 15.59 | 15.59 | 15.63 | 15.15 | 4.87M |
| October 20, 2025 | 14.98 | 15.19 | 15.19 | 15.46 | 14.98 | 4.85M |
| October 17, 2025 | 15.68 | 14.96 | 14.96 | 15.74 | 14.88 | 6.79M |
| October 16, 2025 | 16.18 | 15.64 | 15.64 | 16.26 | 15.62 | 6.05M |
| October 15, 2025 | 15.66 | 16.17 | 16.17 | 16.25 | 15.51 | 7.73M |
| October 14, 2025 | 16.31 | 15.7 | 15.7 | 16.35 | 15.5 | 9.22M |
| October 13, 2025 | 15.04 | 15.96 | 15.96 | 16.14 | 15.04 | 10.15M |
| October 10, 2025 | 15.53 | 16.04 | 16.04 | 16.18 | 15.34 | 12.39M |
| October 09, 2025 | 14.98 | 15.5 | 15.5 | 15.74 | 14.9 | 11.85M |
| September 30, 2025 | 14.88 | 14.73 | 14.73 | 15.08 | 14.6 | 7.07M |
| September 29, 2025 | 15.05 | 14.92 | 14.92 | 15.5 | 14.86 | 12.02M |
| September 26, 2025 | 15.43 | 15.36 | 15.36 | 15.9 | 15.35 | 10.44M |
| September 25, 2025 | 15.38 | 15.38 | 15.38 | 15.6 | 15.13 | 10.12M |
| September 24, 2025 | 15.36 | 15.24 | 15.24 | 15.4 | 14.88 | 9.18M |
| September 23, 2025 | 15.34 | 15.6 | 15.6 | 15.62 | 14.78 | 16.64M |
| September 22, 2025 | 15.13 | 15.12 | 15.12 | 15.46 | 14.74 | 14.87M |
| September 19, 2025 | 15.05 | 15.25 | 15.25 | 15.48 | 14.95 | 9.45M |
| September 18, 2025 | 15.05 | 14.94 | 14.94 | 15.4 | 14.82 | 9.51M |
| September 17, 2025 | 15.34 | 15.03 | 15.03 | 15.65 | 14.92 | 11.68M |
| September 16, 2025 | 14.98 | 15.2 | 15.2 | 15.54 | 14.9 | 20.81M |
| September 15, 2025 | 13.76 | 15.13 | 15.13 | 15.13 | 13.76 | 17.36M |
| September 12, 2025 | 13.88 | 13.75 | 13.75 | 13.88 | 13.6 | 3.31M |
| September 11, 2025 | 13.79 | 13.87 | 13.87 | 13.89 | 13.61 | 4.44M |
| September 10, 2025 | 13.67 | 13.77 | 13.77 | 13.78 | 13.53 | 3.65M |
| September 09, 2025 | 13.88 | 13.73 | 13.73 | 14 | 13.65 | 4.73M |
| September 08, 2025 | 13.25 | 13.9 | 13.9 | 13.98 | 13.23 | 7.89M |
| September 05, 2025 | 12.75 | 13.16 | 13.16 | 13.16 | 12.67 | 5.16M |
| September 04, 2025 | 12.78 | 12.75 | 12.75 | 13.12 | 12.56 | 6.32M |