18.15
+0.36(+2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 17.68 | 17.79 | 17.79 | 17.87 | 17.6 | 2.16M |
| December 23, 2025 | 17.89 | 17.68 | 17.68 | 17.99 | 17.66 | 2.6M |
| December 22, 2025 | 17.88 | 17.96 | 17.96 | 18.17 | 17.76 | 3.71M |
| December 19, 2025 | 17.66 | 17.88 | 17.88 | 18.11 | 17.58 | 4.48M |
| December 18, 2025 | 17.68 | 17.66 | 17.66 | 18.04 | 17.63 | 5.39M |
| December 17, 2025 | 17.27 | 18.03 | 18.03 | 18.92 | 16.94 | 7.51M |
| December 16, 2025 | 17.36 | 17.27 | 17.27 | 17.4 | 17.16 | 2.88M |
| December 15, 2025 | 17.24 | 17.25 | 17.25 | 17.41 | 17.1 | 2.34M |
| December 12, 2025 | 17.25 | 17.36 | 17.36 | 17.54 | 17.01 | 2.97M |
| December 11, 2025 | 17.7 | 17.28 | 17.28 | 17.71 | 17.23 | 4.07M |
| December 10, 2025 | 17.69 | 17.7 | 17.7 | 17.78 | 17.51 | 4.4M |
| December 09, 2025 | 18.1 | 17.69 | 17.69 | 18.27 | 17.68 | 4.96M |
| December 08, 2025 | 18.15 | 18.18 | 18.18 | 18.49 | 18.11 | 4.83M |
| December 05, 2025 | 18.66 | 18.12 | 18.12 | 18.66 | 17.92 | 4.74M |
| December 04, 2025 | 20.48 | 18.04 | 18.04 | 20.48 | 18.03 | 6.19M |
| December 03, 2025 | 19.7 | 18.66 | 18.66 | 19.75 | 18.6 | 9.53M |
| December 02, 2025 | 20.05 | 19.66 | 19.66 | 20.16 | 19.66 | 4.68M |
| December 01, 2025 | 20.33 | 20.05 | 20.05 | 20.39 | 20 | 4.91M |
| November 28, 2025 | 20.48 | 20.34 | 20.34 | 20.66 | 20.05 | 5.04M |
| November 27, 2025 | 20.32 | 20.54 | 20.54 | 20.75 | 20.32 | 5.24M |
| November 26, 2025 | 20.44 | 20.48 | 20.48 | 20.88 | 20.36 | 5.97M |
| November 25, 2025 | 20.31 | 20.54 | 20.54 | 20.77 | 20.3 | 6.99M |
| November 24, 2025 | 19.7 | 20.4 | 20.4 | 20.49 | 19.68 | 8.45M |
| November 21, 2025 | 19.92 | 19.7 | 19.7 | 20.22 | 19.38 | 7.07M |
| November 20, 2025 | 20.13 | 20.06 | 20.06 | 20.29 | 19.86 | 4.34M |
| November 19, 2025 | 20.44 | 20.13 | 20.13 | 20.48 | 20 | 5.19M |
| November 18, 2025 | 20.12 | 20.48 | 20.48 | 20.85 | 20.12 | 9.12M |
| November 17, 2025 | 19.97 | 20.24 | 20.24 | 20.49 | 19.82 | 4.72M |
| November 14, 2025 | 20 | 19.93 | 19.93 | 20.4 | 19.93 | 5.05M |
| November 13, 2025 | 19.77 | 20.12 | 20.12 | 20.16 | 19.6 | 3.63M |
| November 12, 2025 | 19.95 | 19.79 | 19.79 | 20.1 | 19.71 | 2.41M |
| November 11, 2025 | 19.93 | 19.98 | 19.98 | 20.04 | 19.8 | 3.25M |
| November 10, 2025 | 19.82 | 20.02 | 20.02 | 20.23 | 19.7 | 4.49M |
| November 07, 2025 | 19.89 | 19.78 | 19.78 | 20.06 | 19.66 | 5.13M |
| November 06, 2025 | 20.11 | 20 | 20 | 20.25 | 19.9 | 3.22M |
| November 05, 2025 | 20.11 | 20.12 | 20.12 | 20.3 | 20.07 | 3.09M |
| November 04, 2025 | 20.24 | 20.31 | 20.31 | 20.33 | 20.07 | 4.52M |
| November 03, 2025 | 20.01 | 20.23 | 20.23 | 20.3 | 20.01 | 4.09M |
| October 31, 2025 | 19.51 | 20.05 | 20.05 | 20.12 | 19.51 | 7.93M |
| October 30, 2025 | 19.79 | 19.51 | 19.51 | 19.87 | 19.51 | 4.05M |
| October 29, 2025 | 19.73 | 19.93 | 19.93 | 20.5 | 19.51 | 6.91M |
| October 28, 2025 | 19.71 | 19.73 | 19.73 | 19.8 | 19.51 | 2.73M |
| October 27, 2025 | 19.68 | 19.7 | 19.7 | 19.84 | 19.41 | 4.89M |
| October 24, 2025 | 19.58 | 19.57 | 19.57 | 19.65 | 19.4 | 3.03M |
| October 23, 2025 | 19.43 | 19.56 | 19.56 | 19.6 | 19.1 | 2.61M |
| October 22, 2025 | 19.4 | 19.44 | 19.44 | 19.58 | 19.27 | 2.62M |
| October 21, 2025 | 19.23 | 19.45 | 19.45 | 19.45 | 19.2 | 2.18M |
| October 20, 2025 | 19.05 | 19.26 | 19.26 | 19.29 | 19.03 | 2.25M |
| October 17, 2025 | 19.21 | 18.93 | 18.93 | 19.41 | 18.92 | 3.04M |
| October 16, 2025 | 19.68 | 19.26 | 19.26 | 19.68 | 19.21 | 2.41M |
| October 15, 2025 | 19.16 | 19.58 | 19.58 | 19.62 | 19.03 | 3.76M |
| October 14, 2025 | 19.28 | 19.16 | 19.16 | 19.56 | 19.11 | 3.26M |
| October 13, 2025 | 18.93 | 19.28 | 19.28 | 19.3 | 18.49 | 3.37M |
| October 10, 2025 | 19.35 | 19.46 | 19.46 | 19.65 | 19.31 | 2.8M |
| October 09, 2025 | 19.35 | 19.48 | 19.48 | 19.63 | 19.12 | 3.09M |
| September 30, 2025 | 19.51 | 19.33 | 19.33 | 19.65 | 19.3 | 3.16M |
| September 29, 2025 | 19.39 | 19.44 | 19.44 | 19.55 | 19.1 | 2.75M |
| September 26, 2025 | 19.64 | 19.44 | 19.44 | 19.78 | 19.44 | 2.92M |
| September 25, 2025 | 19.58 | 19.8 | 19.8 | 19.96 | 19.45 | 5.93M |
| September 24, 2025 | 19 | 19.58 | 19.58 | 19.74 | 18.99 | 5.09M |