18.30
+0.43(+2.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.3 | 17.87 | 17.87 | 18.61 | 17.78 | 19.69M |
| December 03, 2025 | 19.3 | 18.44 | 18.44 | 19.66 | 18.28 | 30.86M |
| December 02, 2025 | 19.11 | 19.17 | 19.17 | 19.88 | 18.87 | 40.09M |
| December 01, 2025 | 20.33 | 19.21 | 19.21 | 20.34 | 19 | 42.07M |
| November 28, 2025 | 18.3 | 20.34 | 20.34 | 20.34 | 18.18 | 36.49M |
| November 27, 2025 | 17.77 | 18.49 | 18.49 | 18.98 | 17.77 | 26.93M |
| November 26, 2025 | 18.36 | 17.75 | 17.75 | 18.42 | 17.72 | 19.96M |
| November 25, 2025 | 18.58 | 18.4 | 18.4 | 19.08 | 18.09 | 29.12M |
| November 24, 2025 | 18.51 | 17.62 | 17.62 | 18.55 | 17.28 | 24.17M |
| November 21, 2025 | 18.89 | 18.14 | 18.14 | 19.63 | 18.08 | 40.19M |
| November 20, 2025 | 20.15 | 19.8 | 19.8 | 21.4 | 19.74 | 44.21M |
| November 19, 2025 | 20.32 | 20 | 20 | 21.55 | 19.8 | 58.17M |
| November 18, 2025 | 23.71 | 21.47 | 21.47 | 23.85 | 21.47 | 48.22M |
| November 17, 2025 | 23.2 | 23.85 | 23.85 | 23.85 | 22.21 | 83.29M |
| November 14, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 20.4 | 34.11M |
| November 13, 2025 | 18.19 | 19.71 | 19.71 | 19.71 | 18.19 | 45.01M |
| November 12, 2025 | 18.1 | 17.92 | 17.92 | 18.23 | 17.19 | 40.44M |
| November 11, 2025 | 17.63 | 18.59 | 18.59 | 19.53 | 17.48 | 64.42M |
| November 10, 2025 | 18.6 | 17.9 | 17.9 | 19.39 | 17.84 | 73.24M |
| November 07, 2025 | 16.2 | 17.72 | 17.72 | 17.72 | 15.84 | 57.63M |
| November 06, 2025 | 17.8 | 16.11 | 16.11 | 17.8 | 15.97 | 67.34M |
| November 05, 2025 | 14.7 | 16.34 | 16.34 | 16.34 | 14.56 | 15.74M |
| November 04, 2025 | 14.79 | 14.85 | 14.85 | 15.1 | 14.65 | 9.31M |
| November 03, 2025 | 14.85 | 14.9 | 14.9 | 15.05 | 14.51 | 12.73M |
| October 31, 2025 | 14.7 | 14.97 | 14.97 | 15.29 | 14.64 | 20.21M |
| October 30, 2025 | 14.25 | 14.72 | 14.72 | 14.95 | 14.23 | 22.91M |
| October 29, 2025 | 14.16 | 14.38 | 14.38 | 14.46 | 14.16 | 8.29M |
| October 28, 2025 | 14.06 | 14.24 | 14.24 | 14.35 | 13.99 | 9.18M |
| October 27, 2025 | 14.26 | 14.11 | 14.11 | 14.34 | 14.03 | 8.63M |
| October 24, 2025 | 14.15 | 14.1 | 14.1 | 14.34 | 14.05 | 9.64M |
| October 23, 2025 | 13.75 | 14.2 | 14.2 | 14.24 | 13.55 | 14.82M |
| October 22, 2025 | 13.98 | 13.78 | 13.78 | 14.05 | 13.66 | 12.33M |
| October 21, 2025 | 14.83 | 14.21 | 14.21 | 14.85 | 14.06 | 21.83M |
| October 20, 2025 | 14.1 | 14.16 | 14.16 | 14.42 | 14.05 | 12.77M |
| October 17, 2025 | 14.44 | 13.86 | 13.86 | 14.8 | 13.86 | 12.99M |
| October 16, 2025 | 14.34 | 14.37 | 14.37 | 14.9 | 14.23 | 16.09M |
| October 15, 2025 | 14.1 | 14.23 | 14.23 | 14.66 | 14.09 | 8.55M |
| October 14, 2025 | 14.74 | 14.09 | 14.09 | 14.75 | 14.03 | 10.11M |
| October 13, 2025 | 13.55 | 14.39 | 14.39 | 14.5 | 13.3 | 13.76M |
| October 10, 2025 | 14.65 | 14.23 | 14.23 | 14.67 | 14.19 | 11.85M |
| October 09, 2025 | 14.77 | 14.64 | 14.64 | 14.85 | 14.53 | 14.8M |
| September 30, 2025 | 14.19 | 14.55 | 14.55 | 14.75 | 14.1 | 17.29M |
| September 29, 2025 | 14.09 | 14.18 | 14.18 | 14.68 | 14.08 | 13.78M |
| September 26, 2025 | 13.63 | 13.89 | 13.89 | 14.14 | 13.63 | 9.79M |
| September 25, 2025 | 13.93 | 13.79 | 13.79 | 14.03 | 13.73 | 9.62M |
| September 24, 2025 | 13.34 | 13.93 | 13.93 | 13.96 | 13.2 | 14.66M |
| September 23, 2025 | 13.75 | 13.34 | 13.34 | 13.75 | 13.06 | 10.79M |
| September 22, 2025 | 13.77 | 13.63 | 13.63 | 14 | 13.46 | 8.79M |
| September 19, 2025 | 13.71 | 13.69 | 13.69 | 13.89 | 13.61 | 9.93M |
| September 18, 2025 | 14.04 | 13.71 | 13.71 | 14.07 | 13.57 | 14.32M |
| September 17, 2025 | 14.16 | 14.07 | 14.07 | 14.3 | 14.01 | 10.17M |
| September 16, 2025 | 14.26 | 14.24 | 14.24 | 14.4 | 14.05 | 14.94M |
| September 15, 2025 | 14.32 | 14.34 | 14.34 | 14.78 | 14.32 | 19.77M |
| September 12, 2025 | 14.5 | 14.32 | 14.32 | 14.62 | 14.08 | 20.56M |
| September 11, 2025 | 14.43 | 14.41 | 14.41 | 14.54 | 14.19 | 18.94M |
| September 10, 2025 | 14.85 | 14.55 | 14.55 | 14.85 | 14.3 | 25.99M |
| September 09, 2025 | 14.67 | 14.86 | 14.86 | 15.17 | 14.64 | 38.73M |
| September 08, 2025 | 16.07 | 15.1 | 15.1 | 16.07 | 14.98 | 67.91M |
| September 05, 2025 | 13.29 | 14.61 | 14.61 | 14.61 | 13.29 | 16.27M |
| September 04, 2025 | 13.15 | 13.28 | 13.28 | 13.54 | 13.01 | 13.45M |