18.40
+0.75(+4.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 16.5 | 17.65 | 17.65 | 17.8 | 16.45 | 109.93M |
| December 23, 2025 | 16.3 | 16.58 | 16.58 | 16.74 | 16.2 | 57.1M |
| December 22, 2025 | 16.15 | 16.29 | 16.29 | 16.34 | 16.1 | 34.02M |
| December 19, 2025 | 15.77 | 15.99 | 15.99 | 16.09 | 15.76 | 23.28M |
| December 18, 2025 | 15.8 | 15.75 | 15.75 | 15.99 | 15.72 | 17.17M |
| December 17, 2025 | 15.49 | 15.93 | 15.93 | 15.93 | 15.49 | 25.48M |
| December 16, 2025 | 15.84 | 15.48 | 15.48 | 15.84 | 15.35 | 24.8M |
| December 15, 2025 | 15.98 | 15.79 | 15.79 | 16.03 | 15.77 | 20.38M |
| December 12, 2025 | 16.03 | 16.03 | 16.03 | 16.15 | 15.87 | 24.01M |
| December 11, 2025 | 16.16 | 15.98 | 15.98 | 16.25 | 15.97 | 22.72M |
| December 10, 2025 | 16.12 | 16.15 | 16.15 | 16.2 | 15.93 | 18.79M |
| December 09, 2025 | 16.2 | 16.14 | 16.14 | 16.34 | 16.08 | 19.63M |
| December 08, 2025 | 16.18 | 16.27 | 16.27 | 16.35 | 16.17 | 23.81M |
| December 05, 2025 | 15.79 | 16.15 | 16.15 | 16.23 | 15.69 | 26.61M |
| December 04, 2025 | 16.02 | 15.81 | 15.81 | 16.02 | 15.66 | 23.03M |
| December 03, 2025 | 16.03 | 15.85 | 15.85 | 16.12 | 15.77 | 20.44M |
| December 02, 2025 | 16.33 | 16.03 | 16.03 | 16.35 | 15.95 | 22.29M |
| December 01, 2025 | 16.22 | 16.33 | 16.33 | 16.37 | 16.17 | 24.51M |
| November 28, 2025 | 16.02 | 16.17 | 16.17 | 16.22 | 16.02 | 18.61M |
| November 27, 2025 | 16.05 | 16.11 | 16.11 | 16.43 | 16.01 | 29.73M |
| November 26, 2025 | 16.11 | 16.05 | 16.05 | 16.23 | 15.97 | 23.65M |
| November 25, 2025 | 16.07 | 16.08 | 16.08 | 16.3 | 15.97 | 25.9M |
| November 24, 2025 | 15.86 | 15.96 | 15.96 | 16.03 | 15.68 | 30.78M |
| November 21, 2025 | 16.3 | 15.71 | 15.71 | 16.5 | 15.71 | 49.38M |
| November 20, 2025 | 16.8 | 16.62 | 16.62 | 17.05 | 16.59 | 30.66M |
| November 19, 2025 | 17.06 | 16.73 | 16.73 | 17.32 | 16.5 | 49.94M |
| November 18, 2025 | 17.62 | 17.14 | 17.14 | 18.04 | 16.95 | 56.29M |
| November 17, 2025 | 17.56 | 17.66 | 17.66 | 17.84 | 17.35 | 36.26M |
| November 14, 2025 | 17.71 | 17.53 | 17.53 | 17.92 | 17.51 | 36.54M |
| November 13, 2025 | 17.43 | 18 | 18 | 18.38 | 17.42 | 70.98M |
| November 12, 2025 | 17.84 | 17.41 | 17.41 | 17.85 | 17.3 | 38.03M |
| November 11, 2025 | 18 | 17.9 | 17.9 | 18.26 | 17.84 | 32.04M |
| November 10, 2025 | 18.33 | 17.97 | 17.97 | 18.54 | 17.91 | 45.05M |
| November 07, 2025 | 18.3 | 18.27 | 18.27 | 18.6 | 18.05 | 47.74M |
| November 06, 2025 | 18 | 18.47 | 18.47 | 18.55 | 18 | 51.87M |
| November 05, 2025 | 17.65 | 18.06 | 18.06 | 18.19 | 17.6 | 43.68M |
| November 04, 2025 | 19 | 18.01 | 18.01 | 19 | 17.86 | 44.8M |
| November 03, 2025 | 19 | 18.47 | 18.47 | 19.03 | 18.09 | 64.38M |
| October 31, 2025 | 19 | 19.22 | 19.22 | 19.58 | 18.9 | 80.83M |
| October 30, 2025 | 19.18 | 19.07 | 19.07 | 19.44 | 18.92 | 93.84M |
| October 29, 2025 | 18.43 | 18.9 | 18.9 | 18.93 | 18.37 | 61.38M |
| October 28, 2025 | 18.61 | 18.43 | 18.43 | 18.69 | 18.34 | 48.74M |
| October 27, 2025 | 18.76 | 18.6 | 18.6 | 18.84 | 18.36 | 57.87M |
| October 24, 2025 | 18.07 | 18.36 | 18.36 | 18.36 | 18.03 | 49.56M |
| October 23, 2025 | 17.86 | 17.92 | 17.92 | 17.98 | 17.48 | 36.13M |
| October 22, 2025 | 18.02 | 17.94 | 17.94 | 18.17 | 17.82 | 33.7M |
| October 21, 2025 | 17.86 | 18.27 | 18.27 | 18.32 | 17.78 | 55.83M |
| October 20, 2025 | 17.57 | 17.77 | 17.77 | 17.93 | 17.55 | 44.93M |
| October 17, 2025 | 18 | 17.31 | 17.31 | 18.26 | 17.31 | 50.47M |
| October 16, 2025 | 18.3 | 18.04 | 18.04 | 18.43 | 17.96 | 38.61M |
| October 15, 2025 | 18.08 | 18.38 | 18.38 | 18.45 | 17.89 | 56.05M |
| October 14, 2025 | 18.72 | 18.05 | 18.05 | 18.89 | 17.93 | 64.16M |
| October 13, 2025 | 17.61 | 18.58 | 18.58 | 18.8 | 17.6 | 83.14M |
| October 10, 2025 | 19.92 | 18.85 | 18.85 | 19.98 | 18.74 | 106.38M |
| October 09, 2025 | 20.1 | 19.79 | 19.79 | 20.24 | 19.61 | 103.53M |
| September 30, 2025 | 21.09 | 20.02 | 20.02 | 21.09 | 20.01 | 150.06M |
| September 29, 2025 | 21.07 | 21.19 | 21.19 | 21.48 | 20.88 | 103.46M |
| September 26, 2025 | 20.8 | 20.9 | 20.9 | 21.26 | 20.6 | 96.07M |
| September 25, 2025 | 21.6 | 20.9 | 20.9 | 21.8 | 20.73 | 134.15M |
| September 24, 2025 | 20.37 | 21.45 | 21.45 | 22.24 | 20.01 | 189.23M |