18.31
+0.38(+2.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 18.09 | 18.31 | 18.31 | 18.75 | 17.95 | 15.45M |
| November 19, 2025 | 17.92 | 17.93 | 17.93 | 18.56 | 17.6 | 20.88M |
| November 18, 2025 | 19.9 | 18.41 | 18.41 | 20 | 18.41 | 18.63M |
| November 17, 2025 | 18.6 | 20.45 | 20.45 | 20.76 | 18.12 | 41.51M |
| November 14, 2025 | 18.5 | 19.57 | 19.57 | 19.57 | 18.5 | 8.41M |
| November 13, 2025 | 17 | 17.79 | 17.79 | 17.9 | 16.75 | 12.99M |
| November 12, 2025 | 17.17 | 16.97 | 16.97 | 17.27 | 16.85 | 5.1M |
| November 11, 2025 | 16.75 | 17.16 | 17.16 | 17.39 | 16.74 | 10.46M |
| November 10, 2025 | 16.48 | 16.79 | 16.79 | 17.49 | 16.48 | 9.43M |
| November 07, 2025 | 16.72 | 16.38 | 16.38 | 16.74 | 16.36 | 5.28M |
| November 06, 2025 | 17.01 | 16.82 | 16.82 | 17.06 | 16.68 | 5.58M |
| November 05, 2025 | 16.62 | 17.01 | 17.01 | 17.44 | 16.51 | 12.59M |
| November 04, 2025 | 16.65 | 16.62 | 16.62 | 16.76 | 16.4 | 6.71M |
| November 03, 2025 | 16.87 | 16.65 | 16.65 | 16.99 | 16.42 | 8.54M |
| October 31, 2025 | 17 | 16.86 | 16.86 | 17.11 | 16.46 | 8.08M |
| October 30, 2025 | 17.38 | 16.87 | 16.87 | 17.58 | 16.79 | 9.46M |
| October 29, 2025 | 17.97 | 17.55 | 17.55 | 18.05 | 17.35 | 10.33M |
| October 28, 2025 | 18.05 | 18.04 | 18.04 | 18.32 | 17.83 | 8.67M |
| October 27, 2025 | 18.3 | 18.06 | 18.06 | 18.68 | 17.87 | 15.68M |
| October 24, 2025 | 17.38 | 18.41 | 18.41 | 18.75 | 17.38 | 22.44M |
| October 23, 2025 | 16.92 | 17.37 | 17.37 | 17.45 | 16.75 | 14.18M |
| October 22, 2025 | 16.56 | 16.85 | 16.85 | 17.16 | 16.36 | 18.17M |
| October 21, 2025 | 15.5 | 16.08 | 16.08 | 16.17 | 15.45 | 8.15M |
| October 20, 2025 | 15.08 | 15.5 | 15.5 | 15.7 | 15.04 | 5.77M |
| October 17, 2025 | 15.1 | 15.01 | 15.01 | 15.29 | 14.99 | 3.8M |
| October 16, 2025 | 15.32 | 15.13 | 15.13 | 15.38 | 15.08 | 2.7M |
| October 15, 2025 | 15.38 | 15.31 | 15.31 | 15.46 | 15.18 | 3.33M |
| October 14, 2025 | 15.92 | 15.39 | 15.39 | 15.96 | 15.29 | 5.47M |
| October 13, 2025 | 14.93 | 15.9 | 15.9 | 15.9 | 14.41 | 8.19M |
| October 10, 2025 | 15.41 | 15.27 | 15.27 | 15.64 | 15.26 | 3.41M |
| October 09, 2025 | 15.4 | 15.38 | 15.38 | 15.54 | 15.15 | 3.61M |
| September 30, 2025 | 15.34 | 15.36 | 15.36 | 15.47 | 15.2 | 3.53M |
| September 29, 2025 | 15.25 | 15.34 | 15.34 | 15.52 | 14.88 | 3.81M |
| September 26, 2025 | 15.13 | 15.29 | 15.29 | 15.42 | 15.03 | 3.66M |
| September 25, 2025 | 15.74 | 15.21 | 15.21 | 15.74 | 15.2 | 4.44M |
| September 24, 2025 | 15.52 | 15.51 | 15.51 | 15.68 | 15.19 | 4.54M |
| September 23, 2025 | 15.21 | 15.53 | 15.53 | 15.57 | 14.83 | 7.3M |
| September 22, 2025 | 14.62 | 15.26 | 15.26 | 15.26 | 14.62 | 6.79M |
| September 19, 2025 | 15.74 | 15.22 | 15.22 | 15.8 | 15.09 | 7.78M |
| September 18, 2025 | 16.2 | 15.81 | 15.81 | 16.23 | 15.69 | 7.64M |
| September 17, 2025 | 16.37 | 16.19 | 16.19 | 16.45 | 16.14 | 6.39M |
| September 16, 2025 | 15.8 | 16.36 | 16.36 | 16.45 | 15.6 | 9.65M |
| September 15, 2025 | 15.63 | 15.67 | 15.67 | 15.88 | 15.52 | 4.39M |
| September 12, 2025 | 15.71 | 15.54 | 15.54 | 15.76 | 15.52 | 4.08M |
| September 11, 2025 | 15.67 | 15.71 | 15.71 | 15.71 | 15.35 | 5.74M |
| September 10, 2025 | 15.92 | 15.67 | 15.67 | 16.02 | 15.64 | 3.93M |
| September 09, 2025 | 16.08 | 15.93 | 15.93 | 16.3 | 15.83 | 4.81M |
| September 08, 2025 | 15.6 | 16.08 | 16.08 | 16.15 | 15.5 | 6.4M |
| September 05, 2025 | 15.3 | 15.58 | 15.58 | 15.69 | 15.29 | 5.49M |
| September 04, 2025 | 15.28 | 15.25 | 15.25 | 15.48 | 15.03 | 5.22M |
| September 03, 2025 | 15.8 | 15.28 | 15.28 | 15.91 | 15.24 | 5.29M |
| September 02, 2025 | 16.2 | 15.79 | 15.79 | 16.24 | 15.4 | 7.74M |
| September 01, 2025 | 16.29 | 16.08 | 16.08 | 16.38 | 15.95 | 6.78M |
| August 29, 2025 | 16.34 | 16.29 | 16.29 | 16.8 | 16.16 | 7.14M |
| August 28, 2025 | 16.34 | 16.35 | 16.35 | 16.62 | 15.7 | 10.89M |
| August 27, 2025 | 17.21 | 16.45 | 16.45 | 17.32 | 16.45 | 11.28M |
| August 26, 2025 | 17.61 | 17.13 | 17.13 | 17.64 | 17.1 | 11.49M |
| August 25, 2025 | 17.11 | 17.44 | 17.44 | 17.88 | 17.11 | 16.85M |
| August 22, 2025 | 17.02 | 16.94 | 16.94 | 17.09 | 16.77 | 8.45M |
| August 21, 2025 | 17.34 | 17.06 | 17.06 | 17.44 | 16.88 | 9.15M |