18.31
+0.29(+1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 17.92 | 18.31 | 18.31 | 18.7 | 17.88 | 7.58M |
| November 06, 2025 | 18.5 | 18.02 | 18.02 | 18.5 | 17.91 | 6.94M |
| November 05, 2025 | 17.88 | 18.36 | 18.36 | 18.73 | 17.73 | 13.14M |
| November 04, 2025 | 17.95 | 17.86 | 17.86 | 18.17 | 17.71 | 4.46M |
| November 03, 2025 | 17.58 | 17.81 | 17.81 | 17.84 | 17.5 | 5.16M |
| October 31, 2025 | 17.31 | 17.58 | 17.58 | 17.75 | 17.23 | 6.85M |
| October 30, 2025 | 17.45 | 17.31 | 17.31 | 17.96 | 17.27 | 7.04M |
| October 29, 2025 | 17.89 | 17.35 | 17.35 | 17.95 | 17.03 | 8.76M |
| October 28, 2025 | 17.9 | 17.89 | 17.89 | 18.02 | 17.61 | 7.15M |
| October 27, 2025 | 18.35 | 17.92 | 17.92 | 18.5 | 17.8 | 8.84M |
| October 24, 2025 | 17.89 | 18.3 | 18.3 | 18.51 | 17.87 | 8.91M |
| October 23, 2025 | 18.02 | 17.85 | 17.85 | 18.06 | 17.59 | 5.98M |
| October 22, 2025 | 18.07 | 18.05 | 18.05 | 18.26 | 17.9 | 6.94M |
| October 21, 2025 | 17.64 | 18.19 | 18.19 | 18.24 | 17.54 | 9.13M |
| October 20, 2025 | 17.74 | 17.64 | 17.64 | 18.1 | 17.41 | 9.2M |
| October 17, 2025 | 17.5 | 17.41 | 17.41 | 18 | 17.35 | 9.17M |
| October 16, 2025 | 18.31 | 17.5 | 17.5 | 18.4 | 17.28 | 15.01M |
| October 15, 2025 | 17.56 | 18.33 | 18.33 | 18.53 | 17.48 | 18.8M |
| October 14, 2025 | 16.99 | 17.56 | 17.56 | 17.82 | 16.99 | 20.21M |
| October 13, 2025 | 16 | 16.52 | 16.52 | 16.9 | 15.95 | 17.12M |
| October 10, 2025 | 14.99 | 16.64 | 16.64 | 16.64 | 14.99 | 17.37M |
| October 09, 2025 | 14.87 | 15.13 | 15.13 | 15.2 | 14.7 | 3.26M |
| September 30, 2025 | 14.89 | 14.85 | 14.85 | 14.98 | 14.71 | 1.87M |
| September 29, 2025 | 14.98 | 14.87 | 14.87 | 15.06 | 14.71 | 2.68M |
| September 26, 2025 | 15.13 | 14.91 | 14.91 | 15.15 | 14.86 | 2.87M |
| September 25, 2025 | 14.86 | 15.2 | 15.2 | 15.45 | 14.73 | 4.72M |
| September 24, 2025 | 14.49 | 14.86 | 14.86 | 14.87 | 14.38 | 3.44M |
| September 23, 2025 | 14.94 | 14.49 | 14.49 | 14.94 | 14.29 | 4.78M |
| September 22, 2025 | 15.28 | 14.94 | 14.94 | 15.33 | 14.91 | 3.9M |
| September 19, 2025 | 15.58 | 15.28 | 15.28 | 15.65 | 15.25 | 4.32M |
| September 18, 2025 | 15.71 | 15.68 | 15.68 | 15.93 | 15.52 | 5.77M |
| September 17, 2025 | 15.51 | 15.74 | 15.74 | 15.8 | 15.5 | 4.65M |
| September 16, 2025 | 15.45 | 15.65 | 15.65 | 15.8 | 15.4 | 5.13M |
| September 15, 2025 | 15.26 | 15.46 | 15.46 | 15.58 | 15.2 | 4.49M |
| September 12, 2025 | 15.45 | 15.28 | 15.28 | 15.5 | 15.27 | 3.67M |
| September 11, 2025 | 15.4 | 15.47 | 15.47 | 15.49 | 15.18 | 4.24M |
| September 10, 2025 | 15.36 | 15.42 | 15.42 | 15.58 | 15.36 | 2.72M |
| September 09, 2025 | 15.54 | 15.45 | 15.45 | 15.83 | 15.36 | 4.49M |
| September 08, 2025 | 15.42 | 15.61 | 15.61 | 15.63 | 15.2 | 4.31M |
| September 05, 2025 | 15.34 | 15.41 | 15.41 | 15.47 | 15.11 | 3.85M |
| September 04, 2025 | 15.25 | 15.34 | 15.34 | 15.46 | 15.15 | 3.93M |
| September 03, 2025 | 15.65 | 15.26 | 15.26 | 15.83 | 15.22 | 4.67M |
| September 02, 2025 | 15.92 | 15.65 | 15.65 | 15.96 | 15.57 | 5.21M |
| September 01, 2025 | 15.9 | 15.92 | 15.92 | 16.04 | 15.68 | 6.45M |
| August 29, 2025 | 16.39 | 15.86 | 15.86 | 16.48 | 15.82 | 11.21M |
| August 28, 2025 | 15.71 | 16.3 | 16.3 | 16.3 | 15.71 | 13.14M |
| August 27, 2025 | 16.15 | 15.71 | 15.71 | 16.38 | 15.71 | 8.71M |
| August 26, 2025 | 15.84 | 16.14 | 16.14 | 16.37 | 15.83 | 9.95M |
| August 25, 2025 | 15.92 | 15.89 | 15.89 | 15.95 | 15.71 | 5.23M |
| August 22, 2025 | 15.83 | 15.91 | 15.91 | 16 | 15.82 | 4.22M |
| August 21, 2025 | 15.77 | 15.9 | 15.9 | 16.06 | 15.76 | 5.28M |
| August 20, 2025 | 15.78 | 15.81 | 15.81 | 15.86 | 15.65 | 4.33M |
| August 19, 2025 | 15.77 | 15.74 | 15.74 | 15.77 | 15.6 | 4.15M |
| August 18, 2025 | 15.6 | 15.72 | 15.72 | 15.77 | 15.59 | 5.67M |
| August 15, 2025 | 15.63 | 15.55 | 15.55 | 15.67 | 15.47 | 4.63M |
| August 14, 2025 | 15.95 | 15.55 | 15.55 | 15.95 | 15.54 | 4.69M |
| August 13, 2025 | 15.91 | 15.75 | 15.75 | 15.92 | 15.7 | 4.43M |
| August 12, 2025 | 16.11 | 15.89 | 15.89 | 16.12 | 15.81 | 4.85M |
| August 11, 2025 | 16.01 | 16.1 | 16.1 | 16.16 | 16.01 | 3.36M |
| August 08, 2025 | 16.41 | 16.06 | 16.06 | 16.43 | 16.01 | 5.51M |