18.28
+0.14(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 18.17 | 18.28 | 18.28 | 18.3 | 18 | 1.83M |
| December 24, 2025 | 17.85 | 18.14 | 18.14 | 18.24 | 17.74 | 1.92M |
| December 23, 2025 | 17.93 | 17.78 | 17.78 | 17.94 | 17.68 | 1.49M |
| December 22, 2025 | 18.01 | 17.88 | 17.88 | 18.08 | 17.82 | 1.29M |
| December 19, 2025 | 17.99 | 18 | 18 | 18.13 | 17.94 | 1.2M |
| December 18, 2025 | 17.71 | 17.88 | 17.88 | 18.11 | 17.66 | 1.26M |
| December 17, 2025 | 17.78 | 17.83 | 17.83 | 17.83 | 17.28 | 2.11M |
| December 16, 2025 | 18.07 | 17.78 | 17.78 | 18.09 | 17.4 | 2.27M |
| December 15, 2025 | 17.94 | 18.14 | 18.14 | 18.31 | 17.88 | 1.4M |
| December 12, 2025 | 18.17 | 18.09 | 18.09 | 18.28 | 17.99 | 1.57M |
| December 11, 2025 | 18.68 | 18.08 | 18.08 | 18.68 | 18.07 | 1.73M |
| December 10, 2025 | 18.45 | 18.53 | 18.53 | 18.57 | 18.27 | 1.42M |
| December 09, 2025 | 18.54 | 18.55 | 18.55 | 18.7 | 18.46 | 1.71M |
| December 08, 2025 | 18.5 | 18.64 | 18.64 | 18.69 | 18.42 | 1.74M |
| December 05, 2025 | 18.28 | 18.38 | 18.38 | 18.5 | 18.01 | 1.69M |
| December 04, 2025 | 18.65 | 18.19 | 18.19 | 18.65 | 17.8 | 2.35M |
| December 03, 2025 | 18.65 | 18.45 | 18.45 | 18.65 | 18.32 | 1.8M |
| December 02, 2025 | 19.04 | 18.64 | 18.64 | 19.32 | 18.47 | 2.62M |
| December 01, 2025 | 19.04 | 19.05 | 19.05 | 19.06 | 18.8 | 2.06M |
| November 28, 2025 | 18.65 | 18.89 | 18.89 | 18.9 | 18.51 | 1.67M |
| November 27, 2025 | 18.46 | 18.6 | 18.6 | 18.74 | 18.43 | 1.69M |
| November 26, 2025 | 18.69 | 18.43 | 18.43 | 18.82 | 18.38 | 2.15M |
| November 25, 2025 | 18.72 | 18.67 | 18.67 | 18.86 | 18.61 | 2.11M |
| November 24, 2025 | 18.48 | 18.64 | 18.64 | 18.82 | 18.28 | 2.85M |
| November 21, 2025 | 19.07 | 18.39 | 18.39 | 19.09 | 17.91 | 5.7M |
| November 20, 2025 | 19.54 | 19.26 | 19.26 | 19.86 | 19.17 | 2.95M |
| November 19, 2025 | 19.93 | 19.55 | 19.55 | 20.4 | 19.45 | 3.59M |
| November 18, 2025 | 20.03 | 19.93 | 19.93 | 20.2 | 19.65 | 3.93M |
| November 17, 2025 | 20.4 | 20.17 | 20.17 | 20.78 | 20 | 4.94M |
| November 14, 2025 | 19.92 | 20.66 | 20.66 | 21.39 | 19.92 | 6.22M |
| November 13, 2025 | 19.92 | 20.78 | 20.78 | 21.43 | 19.92 | 7.59M |
| November 12, 2025 | 21.18 | 21.04 | 21.04 | 21.57 | 20.41 | 10.49M |
| November 11, 2025 | 20.55 | 21.4 | 21.4 | 21.41 | 20.5 | 12.19M |
| November 10, 2025 | 20.22 | 20.57 | 20.57 | 20.86 | 20.13 | 6.83M |
| November 07, 2025 | 19.92 | 20.21 | 20.21 | 20.38 | 19.8 | 4.17M |
| November 06, 2025 | 20.1 | 20.05 | 20.05 | 20.47 | 19.9 | 3.87M |
| November 05, 2025 | 20.1 | 20.16 | 20.16 | 20.48 | 19.9 | 3.87M |
| November 04, 2025 | 20.28 | 20.25 | 20.25 | 20.38 | 19.82 | 3.14M |
| November 03, 2025 | 19.8 | 20.28 | 20.28 | 20.28 | 19.8 | 4.79M |
| October 31, 2025 | 19.63 | 19.8 | 19.8 | 20.6 | 19.62 | 4.83M |
| October 30, 2025 | 19.75 | 19.77 | 19.77 | 19.77 | 19.39 | 3.51M |
| October 29, 2025 | 19.45 | 19.77 | 19.77 | 19.95 | 19.26 | 4.51M |
| October 28, 2025 | 19.39 | 19.43 | 19.43 | 19.63 | 19.31 | 2.34M |
| October 27, 2025 | 19.74 | 19.46 | 19.46 | 20.02 | 19.38 | 4.5M |
| October 24, 2025 | 20.19 | 19.98 | 19.98 | 20.3 | 19.85 | 2.66M |
| October 23, 2025 | 19.97 | 20.16 | 20.16 | 20.18 | 19.63 | 2.64M |
| October 22, 2025 | 19.87 | 19.96 | 19.96 | 20.14 | 19.72 | 2.36M |
| October 21, 2025 | 19.69 | 19.88 | 19.88 | 19.9 | 19.61 | 2.68M |
| October 20, 2025 | 19.63 | 19.71 | 19.71 | 19.84 | 19.53 | 1.79M |
| October 17, 2025 | 19.99 | 19.61 | 19.61 | 20.13 | 19.5 | 2.96M |
| October 16, 2025 | 20.2 | 20.07 | 20.07 | 20.3 | 19.83 | 4.12M |
| October 15, 2025 | 20.01 | 20.29 | 20.29 | 20.48 | 19.83 | 5.01M |
| October 14, 2025 | 20 | 20.06 | 20.06 | 20.63 | 19.8 | 5.73M |
| October 13, 2025 | 19.15 | 19.88 | 19.88 | 19.88 | 18.78 | 2.99M |
| October 10, 2025 | 20.04 | 19.95 | 19.95 | 20.18 | 19.81 | 2.67M |
| October 09, 2025 | 19.9 | 20.04 | 20.04 | 20.1 | 19.71 | 3.02M |
| September 30, 2025 | 19.97 | 19.96 | 19.96 | 20.19 | 19.82 | 3.39M |
| September 29, 2025 | 19.67 | 19.97 | 19.97 | 20.04 | 19.46 | 3.32M |
| September 26, 2025 | 19.82 | 19.67 | 19.67 | 20.05 | 19.67 | 2.95M |
| September 25, 2025 | 20.92 | 19.95 | 19.95 | 20.92 | 19.75 | 4.42M |