18.26
-0.29(-1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19 | 18.26 | 18.26 | 19 | 18.09 | 4.58M |
| December 03, 2025 | 19 | 18.55 | 18.55 | 19.04 | 18.46 | 4.46M |
| December 02, 2025 | 19.31 | 18.98 | 18.98 | 19.35 | 18.95 | 3.68M |
| December 01, 2025 | 19.02 | 19.23 | 19.23 | 19.44 | 18.95 | 4.26M |
| November 28, 2025 | 19 | 19.01 | 19.01 | 19.13 | 18.81 | 3.86M |
| November 27, 2025 | 19.17 | 19.09 | 19.09 | 19.35 | 18.91 | 4.09M |
| November 26, 2025 | 19.01 | 19.07 | 19.07 | 19.47 | 18.97 | 4.22M |
| November 25, 2025 | 18.9 | 19.18 | 19.18 | 19.46 | 18.71 | 5.57M |
| November 24, 2025 | 18.93 | 18.79 | 18.79 | 18.95 | 18.53 | 4.46M |
| November 21, 2025 | 19.44 | 18.7 | 18.7 | 19.63 | 18.65 | 6.76M |
| November 20, 2025 | 20.1 | 19.65 | 19.65 | 20.18 | 19.64 | 4.99M |
| November 19, 2025 | 20.25 | 20.03 | 20.03 | 20.5 | 19.76 | 5.02M |
| November 18, 2025 | 20.47 | 20.39 | 20.39 | 20.68 | 20.26 | 5.03M |
| November 17, 2025 | 20.9 | 20.74 | 20.74 | 21.58 | 20.51 | 8.91M |
| November 14, 2025 | 19.78 | 20.3 | 20.3 | 20.98 | 19.71 | 12.67M |
| November 13, 2025 | 19.64 | 19.98 | 19.98 | 20.1 | 19.55 | 4.46M |
| November 12, 2025 | 20 | 19.73 | 19.73 | 20 | 19.6 | 4.12M |
| November 11, 2025 | 20.22 | 20.07 | 20.07 | 20.45 | 19.98 | 4.84M |
| November 10, 2025 | 20.35 | 20.24 | 20.24 | 20.59 | 20.21 | 5.44M |
| November 07, 2025 | 20.65 | 20.7 | 20.7 | 21.25 | 20.33 | 7.19M |
| November 06, 2025 | 20.56 | 20.76 | 20.76 | 21.04 | 20.25 | 8.52M |
| November 05, 2025 | 19.91 | 20.35 | 20.35 | 20.62 | 19.82 | 7.06M |
| November 04, 2025 | 20.11 | 20.22 | 20.22 | 20.55 | 19.9 | 5.1M |
| November 03, 2025 | 20 | 20.21 | 20.21 | 20.25 | 19.86 | 3.85M |
| October 31, 2025 | 19.62 | 20 | 20 | 20.18 | 19.58 | 6.13M |
| October 30, 2025 | 20.18 | 19.62 | 19.62 | 20.2 | 19.6 | 6.4M |
| October 29, 2025 | 20.28 | 20.18 | 20.18 | 20.32 | 20.06 | 4.33M |
| October 28, 2025 | 20.35 | 20.43 | 20.43 | 20.62 | 20.23 | 4.41M |
| October 27, 2025 | 20.45 | 20.41 | 20.41 | 20.72 | 20.24 | 5.54M |
| October 24, 2025 | 20.06 | 20.24 | 20.24 | 20.35 | 20 | 5.13M |
| October 23, 2025 | 20.01 | 20.19 | 20.19 | 20.19 | 19.61 | 4.26M |
| October 22, 2025 | 20.09 | 20.1 | 20.1 | 20.25 | 19.92 | 4.48M |
| October 21, 2025 | 19.96 | 20.2 | 20.2 | 20.38 | 19.65 | 6.31M |
| October 20, 2025 | 19.76 | 19.95 | 19.95 | 20.17 | 19.66 | 8.47M |
| October 17, 2025 | 20.65 | 19.37 | 19.37 | 20.89 | 19.36 | 14.7M |
| October 16, 2025 | 21.77 | 21.1 | 21.1 | 22.14 | 21.1 | 8.38M |
| October 15, 2025 | 21.38 | 21.44 | 21.44 | 21.51 | 20.97 | 6.87M |
| October 14, 2025 | 21.97 | 21.45 | 21.45 | 22.28 | 21.1 | 8.2M |
| October 13, 2025 | 21.25 | 21.88 | 21.88 | 21.99 | 20.79 | 9.14M |
| October 10, 2025 | 23.01 | 22.4 | 22.4 | 23.43 | 22.21 | 12.68M |
| October 09, 2025 | 23.6 | 23.2 | 23.2 | 23.78 | 23.03 | 12.63M |
| September 30, 2025 | 24.1 | 23.6 | 23.6 | 24.85 | 23.46 | 18.11M |
| September 29, 2025 | 23 | 23.18 | 23.18 | 23.39 | 22.84 | 7.78M |
| September 26, 2025 | 23.9 | 23 | 23 | 24.16 | 23 | 10.41M |
| September 25, 2025 | 24.02 | 24.08 | 24.08 | 24.5 | 23.81 | 11.13M |
| September 24, 2025 | 24.3 | 24.02 | 24.02 | 24.4 | 23.68 | 12.94M |
| September 23, 2025 | 24.91 | 24.41 | 24.41 | 25.11 | 23.86 | 14.49M |
| September 22, 2025 | 25.27 | 24.98 | 24.98 | 25.46 | 24.68 | 17.08M |
| September 19, 2025 | 23.6 | 25.25 | 25.25 | 26.3 | 23.6 | 35.67M |
| September 18, 2025 | 23.6 | 25.16 | 25.16 | 26.11 | 23.6 | 47.17M |
| September 17, 2025 | 23.69 | 23.74 | 23.74 | 24.08 | 23.51 | 8.96M |
| September 16, 2025 | 23.25 | 23.83 | 23.83 | 24.04 | 23.05 | 10.26M |
| September 15, 2025 | 23.49 | 23.37 | 23.37 | 23.49 | 22.82 | 7.82M |
| September 12, 2025 | 23.6 | 23.29 | 23.29 | 23.8 | 23.21 | 11.02M |
| September 11, 2025 | 21.92 | 23.58 | 23.58 | 23.75 | 21.8 | 18.5M |
| September 10, 2025 | 22.16 | 21.92 | 21.92 | 22.38 | 21.89 | 7.33M |
| September 09, 2025 | 22.65 | 22.47 | 22.47 | 22.65 | 21.95 | 7.75M |
| September 08, 2025 | 22.98 | 22.72 | 22.72 | 23.07 | 22.59 | 6.96M |
| September 05, 2025 | 22.11 | 22.98 | 22.98 | 22.98 | 22.05 | 9.53M |
| September 04, 2025 | 23.11 | 22.11 | 22.11 | 23.6 | 21.63 | 13.15M |