17.91
-0.61(-3.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 18.43 | 17.91 | 17.91 | 18.6 | 17.79 | 3.07M |
| November 20, 2025 | 18.73 | 18.52 | 18.52 | 18.99 | 18.5 | 2.05M |
| November 19, 2025 | 18.91 | 18.7 | 18.7 | 19.05 | 18.62 | 1.98M |
| November 18, 2025 | 19 | 19 | 19 | 19.04 | 18.82 | 1.19M |
| November 17, 2025 | 18.92 | 19 | 19 | 19.28 | 18.81 | 1.49M |
| November 14, 2025 | 18.93 | 18.92 | 18.92 | 19.04 | 18.8 | 1.39M |
| November 13, 2025 | 18.97 | 18.93 | 18.93 | 18.98 | 18.76 | 1.56M |
| November 12, 2025 | 19.35 | 18.94 | 18.94 | 19.35 | 18.86 | 2.09M |
| November 11, 2025 | 19.17 | 19.23 | 19.23 | 19.39 | 19.14 | 1.66M |
| November 10, 2025 | 19.55 | 19.16 | 19.16 | 19.57 | 19.06 | 1.84M |
| November 07, 2025 | 19.11 | 19.32 | 19.32 | 19.45 | 19.03 | 3.13M |
| November 06, 2025 | 19.08 | 19.12 | 19.12 | 19.15 | 18.9 | 1.68M |
| November 05, 2025 | 19 | 19.06 | 19.06 | 19.18 | 18.93 | 1.17M |
| November 04, 2025 | 19.28 | 19.15 | 19.15 | 19.33 | 19 | 1.64M |
| November 03, 2025 | 18.98 | 19.28 | 19.28 | 19.29 | 18.94 | 1.88M |
| October 31, 2025 | 18.88 | 19.08 | 19.08 | 19.14 | 18.85 | 1.89M |
| October 30, 2025 | 19.25 | 18.87 | 18.87 | 19.54 | 18.86 | 2.71M |
| October 29, 2025 | 19.21 | 19.04 | 19.04 | 19.35 | 18.96 | 2.71M |
| October 28, 2025 | 19.46 | 19.27 | 19.27 | 19.63 | 19.25 | 2.95M |
| October 27, 2025 | 19.67 | 19.64 | 19.64 | 19.79 | 19.46 | 2.03M |
| October 24, 2025 | 19.25 | 19.63 | 19.63 | 19.85 | 19.21 | 3.05M |
| October 23, 2025 | 19.14 | 19.25 | 19.25 | 19.26 | 18.9 | 1.39M |
| October 22, 2025 | 19.1 | 19.12 | 19.12 | 19.26 | 18.97 | 1.33M |
| October 21, 2025 | 18.97 | 19.16 | 19.16 | 19.28 | 18.67 | 2.06M |
| October 20, 2025 | 18.89 | 18.85 | 18.85 | 18.89 | 18.63 | 1.66M |
| October 17, 2025 | 18.96 | 18.62 | 18.62 | 19.1 | 18.6 | 2.17M |
| October 16, 2025 | 19.22 | 18.96 | 18.96 | 19.28 | 18.91 | 2.1M |
| October 15, 2025 | 19.48 | 19.3 | 19.3 | 19.5 | 19 | 1.95M |
| October 14, 2025 | 19.84 | 19.2 | 19.2 | 19.98 | 19.12 | 2.84M |
| October 13, 2025 | 19.3 | 19.68 | 19.68 | 19.74 | 18.5 | 3.94M |
| October 10, 2025 | 20.01 | 19.85 | 19.85 | 20.12 | 19.68 | 3.35M |
| October 09, 2025 | 19.62 | 20.15 | 20.15 | 20.58 | 19.52 | 5.37M |
| September 30, 2025 | 19.73 | 19.62 | 19.62 | 19.96 | 19.62 | 2.65M |
| September 29, 2025 | 19.76 | 19.73 | 19.73 | 19.95 | 19.36 | 2.71M |
| September 26, 2025 | 20.23 | 19.76 | 19.76 | 20.32 | 19.75 | 4.4M |
| September 25, 2025 | 20.48 | 20.35 | 20.35 | 20.91 | 20.35 | 3.71M |
| September 24, 2025 | 20.13 | 20.47 | 20.47 | 20.5 | 19.86 | 3.54M |
| September 23, 2025 | 20.77 | 20.18 | 20.18 | 20.86 | 19.8 | 5.43M |
| September 22, 2025 | 20.52 | 20.77 | 20.77 | 20.9 | 20.5 | 2.92M |
| September 19, 2025 | 20.7 | 20.62 | 20.62 | 20.99 | 20.53 | 4.11M |
| September 18, 2025 | 21.4 | 20.84 | 20.84 | 21.52 | 20.6 | 7.62M |
| September 17, 2025 | 20.9 | 21.47 | 21.47 | 22.18 | 20.89 | 11.93M |
| September 16, 2025 | 20.26 | 20.8 | 20.8 | 21.2 | 20.09 | 6.99M |
| September 15, 2025 | 20.26 | 20.34 | 20.34 | 20.68 | 19.93 | 4.97M |
| September 12, 2025 | 20.22 | 20.27 | 20.27 | 20.47 | 20.1 | 4.08M |
| September 11, 2025 | 19.84 | 20.21 | 20.21 | 20.22 | 19.67 | 4M |
| September 10, 2025 | 20.02 | 19.93 | 19.93 | 20.18 | 19.86 | 3.34M |
| September 09, 2025 | 20.23 | 20.02 | 20.02 | 20.52 | 19.91 | 4.26M |
| September 08, 2025 | 20.52 | 20.61 | 20.61 | 20.9 | 20.33 | 3.58M |
| September 05, 2025 | 20.2 | 20.51 | 20.51 | 20.55 | 19.91 | 3.82M |
| September 04, 2025 | 20.6 | 20.18 | 20.18 | 21.05 | 19.84 | 6.14M |
| September 03, 2025 | 21.19 | 20.3 | 20.3 | 21.3 | 20.19 | 5.09M |
| September 02, 2025 | 21.81 | 21.19 | 21.19 | 21.81 | 20.76 | 6.52M |
| September 01, 2025 | 22.12 | 21.81 | 21.81 | 22.26 | 21.72 | 5.28M |
| August 29, 2025 | 22.58 | 22 | 22 | 22.69 | 21.85 | 6.36M |
| August 28, 2025 | 22.15 | 22.4 | 22.4 | 22.43 | 21.5 | 9.51M |
| August 27, 2025 | 22.61 | 22.24 | 22.24 | 23.17 | 22.23 | 13.06M |
| August 26, 2025 | 22.1 | 22.5 | 22.5 | 22.93 | 22.01 | 11.19M |
| August 25, 2025 | 22.38 | 22.17 | 22.17 | 22.58 | 22 | 8.64M |
| August 22, 2025 | 22.21 | 22.33 | 22.33 | 22.48 | 22 | 6.29M |