18.30
+0.13(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 18.31 | 18.3 | 18.3 | 18.37 | 17.97 | 3.59M |
| December 04, 2025 | 18.7 | 18.17 | 18.17 | 18.7 | 18.01 | 2.82M |
| December 03, 2025 | 18.47 | 18.21 | 18.21 | 18.48 | 18.15 | 1.88M |
| December 02, 2025 | 18.59 | 18.38 | 18.38 | 18.66 | 18.2 | 2.79M |
| December 01, 2025 | 18.9 | 18.5 | 18.5 | 19.12 | 18.49 | 3.82M |
| November 28, 2025 | 18.7 | 18.98 | 18.98 | 18.99 | 18.6 | 2.68M |
| November 27, 2025 | 18.95 | 18.7 | 18.7 | 18.96 | 18.62 | 2.2M |
| November 26, 2025 | 18.96 | 18.85 | 18.85 | 19.19 | 18.75 | 1.98M |
| November 25, 2025 | 18.8 | 18.96 | 18.96 | 19.23 | 18.68 | 3.09M |
| November 24, 2025 | 18.46 | 18.69 | 18.69 | 18.9 | 18.32 | 3.15M |
| November 21, 2025 | 19.05 | 18.46 | 18.46 | 19.33 | 18.3 | 4.56M |
| November 20, 2025 | 19.28 | 19.15 | 19.15 | 19.4 | 19.01 | 2.58M |
| November 19, 2025 | 19.76 | 19.15 | 19.15 | 19.76 | 19 | 3.23M |
| November 18, 2025 | 19.7 | 19.66 | 19.66 | 19.95 | 19.59 | 2.93M |
| November 17, 2025 | 20.1 | 19.78 | 19.78 | 20.2 | 19.7 | 4.44M |
| November 14, 2025 | 20.28 | 20.06 | 20.06 | 20.54 | 20 | 4.17M |
| November 13, 2025 | 20.19 | 20.38 | 20.38 | 20.55 | 19.95 | 4.72M |
| November 12, 2025 | 20.25 | 20.15 | 20.15 | 20.42 | 20.08 | 3.69M |
| November 11, 2025 | 20.22 | 20.25 | 20.25 | 20.33 | 19.74 | 4.04M |
| November 10, 2025 | 20 | 20.22 | 20.22 | 20.57 | 19.84 | 5.37M |
| November 07, 2025 | 19.9 | 19.9 | 19.9 | 20.09 | 19.76 | 3.28M |
| November 06, 2025 | 20.1 | 19.93 | 19.93 | 20.2 | 19.76 | 3.29M |
| November 05, 2025 | 20.07 | 20.22 | 20.22 | 20.4 | 19.96 | 3.39M |
| November 04, 2025 | 20.2 | 20.25 | 20.25 | 20.45 | 20.08 | 4.16M |
| November 03, 2025 | 20.05 | 20.38 | 20.38 | 20.42 | 20 | 5.97M |
| October 31, 2025 | 19.93 | 20.11 | 20.11 | 20.29 | 19.79 | 5.47M |
| October 30, 2025 | 20.47 | 20.1 | 20.1 | 21 | 20.07 | 7.75M |
| October 29, 2025 | 20.73 | 20.47 | 20.47 | 21 | 20.12 | 8.09M |
| October 28, 2025 | 20 | 20.13 | 20.13 | 20.33 | 19.64 | 6.21M |
| October 27, 2025 | 19.83 | 20.03 | 20.03 | 20.3 | 19.6 | 7.93M |
| October 24, 2025 | 19.1 | 19.6 | 19.6 | 20.35 | 19.1 | 11.72M |
| October 23, 2025 | 19.1 | 19.06 | 19.06 | 19.36 | 18.75 | 4.07M |
| October 22, 2025 | 19.06 | 19.13 | 19.13 | 19.44 | 19 | 5.11M |
| October 21, 2025 | 18.98 | 19.18 | 19.18 | 19.18 | 18.7 | 4.25M |
| October 20, 2025 | 18.56 | 18.87 | 18.87 | 18.87 | 18.37 | 4.86M |
| October 17, 2025 | 18.69 | 18.38 | 18.38 | 19.1 | 18.35 | 5.99M |
| October 16, 2025 | 18.92 | 18.7 | 18.7 | 19.05 | 18.56 | 4.91M |
| October 15, 2025 | 18.43 | 18.92 | 18.92 | 19.03 | 18.37 | 5.16M |
| October 14, 2025 | 18.83 | 18.42 | 18.42 | 19.38 | 18.32 | 5.67M |
| October 13, 2025 | 18.75 | 18.7 | 18.7 | 18.93 | 18.31 | 6.64M |
| October 10, 2025 | 18.83 | 19.15 | 19.15 | 19.4 | 18.83 | 5.04M |
| October 09, 2025 | 19.3 | 18.96 | 18.96 | 19.3 | 18.63 | 6.96M |
| September 30, 2025 | 19.53 | 19.3 | 19.3 | 19.65 | 19.05 | 5.7M |
| September 29, 2025 | 19.5 | 19.52 | 19.52 | 19.69 | 19.3 | 3.84M |
| September 26, 2025 | 19.38 | 19.5 | 19.5 | 20.09 | 18.76 | 6.12M |
| September 25, 2025 | 19.97 | 19.48 | 19.48 | 20.4 | 19.41 | 7.14M |
| September 24, 2025 | 19.76 | 19.97 | 19.97 | 20.54 | 19.74 | 6.02M |
| September 23, 2025 | 19.91 | 19.82 | 19.82 | 20.05 | 19.42 | 5.22M |
| September 22, 2025 | 20.38 | 20.13 | 20.13 | 20.57 | 19.82 | 7.15M |
| September 19, 2025 | 19.89 | 20.58 | 20.58 | 21.04 | 19.89 | 9.45M |
| September 18, 2025 | 19.42 | 20.78 | 20.78 | 21.2 | 19.27 | 18.9M |
| September 17, 2025 | 19.48 | 19.41 | 19.41 | 19.63 | 19.18 | 4.45M |
| September 16, 2025 | 19.38 | 19.48 | 19.48 | 19.5 | 19.09 | 4.51M |
| September 15, 2025 | 19.6 | 19.28 | 19.28 | 19.67 | 19.25 | 5.21M |
| September 12, 2025 | 19.89 | 19.67 | 19.67 | 20.03 | 19.59 | 7.26M |
| September 11, 2025 | 19.9 | 19.89 | 19.89 | 20.03 | 19.4 | 7.58M |
| September 10, 2025 | 19.46 | 19.97 | 19.97 | 20.35 | 19.28 | 10.4M |
| September 09, 2025 | 19.65 | 19.22 | 19.22 | 19.68 | 19.11 | 6.62M |
| September 08, 2025 | 20 | 19.69 | 19.69 | 20.28 | 19.56 | 7.29M |
| September 05, 2025 | 19.35 | 19.86 | 19.86 | 19.96 | 18.98 | 9.47M |