18.50
-0.18(-0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.27 | 18.68 | 18.68 | 19.27 | 18.57 | 5.72M |
| December 03, 2025 | 19.18 | 18.87 | 18.87 | 19.22 | 18.81 | 6.72M |
| December 02, 2025 | 19.42 | 19.14 | 19.14 | 19.44 | 19 | 8M |
| December 01, 2025 | 19.69 | 19.54 | 19.54 | 19.99 | 19.4 | 12.42M |
| November 28, 2025 | 19.27 | 19.35 | 19.35 | 19.4 | 19.05 | 10.05M |
| November 27, 2025 | 18.76 | 19.16 | 19.16 | 19.35 | 18.75 | 11.94M |
| November 26, 2025 | 19.03 | 18.69 | 18.69 | 19.14 | 18.65 | 10.24M |
| November 25, 2025 | 19.04 | 19.1 | 19.1 | 19.24 | 18.95 | 9.51M |
| November 24, 2025 | 19.1 | 18.92 | 18.92 | 19.19 | 18.7 | 11.68M |
| November 21, 2025 | 20.06 | 19.01 | 19.01 | 20.26 | 19 | 23.21M |
| November 20, 2025 | 21.21 | 20.57 | 20.57 | 21.55 | 20.53 | 18.16M |
| November 19, 2025 | 21.7 | 21.24 | 21.24 | 22.1 | 21 | 23.06M |
| November 18, 2025 | 22.35 | 21.74 | 21.74 | 22.99 | 21.4 | 32.4M |
| November 17, 2025 | 22.09 | 22.25 | 22.25 | 22.7 | 21.8 | 40.59M |
| November 14, 2025 | 23 | 21.66 | 21.66 | 23.56 | 21.66 | 67.8M |
| November 13, 2025 | 20.28 | 22.32 | 22.32 | 22.32 | 20.28 | 20.38M |
| November 12, 2025 | 20.71 | 20.29 | 20.29 | 20.89 | 20.04 | 10.02M |
| November 11, 2025 | 20.66 | 20.7 | 20.7 | 20.9 | 20.58 | 11.8M |
| November 10, 2025 | 20.51 | 20.63 | 20.63 | 20.83 | 20.47 | 14.91M |
| November 07, 2025 | 20.28 | 20.45 | 20.45 | 20.6 | 20.01 | 15.82M |
| November 06, 2025 | 19.75 | 20.27 | 20.27 | 20.35 | 19.66 | 15.75M |
| November 05, 2025 | 19.06 | 19.49 | 19.49 | 19.62 | 19 | 7.79M |
| November 04, 2025 | 19.74 | 19.3 | 19.3 | 19.82 | 19.21 | 8.43M |
| November 03, 2025 | 20.09 | 19.83 | 19.83 | 20.15 | 19.41 | 10.23M |
| October 31, 2025 | 19.95 | 19.99 | 19.99 | 20.37 | 19.9 | 10.44M |
| October 30, 2025 | 20.05 | 19.87 | 19.87 | 20.18 | 19.77 | 8.44M |
| October 29, 2025 | 19.71 | 20.19 | 20.19 | 20.29 | 19.62 | 11.11M |
| October 28, 2025 | 19.76 | 19.7 | 19.7 | 19.99 | 19.7 | 7.25M |
| October 27, 2025 | 19.98 | 19.8 | 19.8 | 20.11 | 19.73 | 8.37M |
| October 24, 2025 | 19.63 | 19.67 | 19.67 | 19.91 | 19.55 | 9.21M |
| October 23, 2025 | 19.38 | 19.63 | 19.63 | 19.64 | 19.05 | 8.76M |
| October 22, 2025 | 19.45 | 19.35 | 19.35 | 19.55 | 19.04 | 7.96M |
| October 21, 2025 | 19.77 | 19.52 | 19.52 | 19.88 | 19.48 | 11.91M |
| October 20, 2025 | 19.8 | 19.87 | 19.87 | 20 | 19.58 | 10.11M |
| October 17, 2025 | 20.35 | 19.56 | 19.56 | 20.53 | 19.56 | 11.8M |
| October 16, 2025 | 20.68 | 20.47 | 20.47 | 20.86 | 19.95 | 15.55M |
| October 15, 2025 | 21.12 | 20.64 | 20.64 | 21.4 | 20.35 | 20.79M |
| October 14, 2025 | 22 | 21.44 | 21.44 | 22.3 | 21.3 | 18.26M |
| October 13, 2025 | 21.05 | 21.8 | 21.8 | 21.9 | 20.68 | 15.01M |
| October 10, 2025 | 22.08 | 21.74 | 21.74 | 22.08 | 21.55 | 13.63M |
| October 09, 2025 | 21.58 | 22.17 | 22.17 | 22.32 | 21.42 | 23.28M |
| September 30, 2025 | 21.05 | 21.27 | 21.27 | 21.45 | 20.9 | 14.04M |
| September 29, 2025 | 20.49 | 21.05 | 21.05 | 21.19 | 20.43 | 17.02M |
| September 26, 2025 | 21 | 20.29 | 20.29 | 21 | 20.29 | 14.15M |
| September 25, 2025 | 21.22 | 21.12 | 21.12 | 21.43 | 20.85 | 15.61M |
| September 24, 2025 | 20.5 | 21.07 | 21.07 | 21.18 | 20.26 | 16.51M |
| September 23, 2025 | 21.6 | 20.68 | 20.68 | 21.6 | 20.3 | 19.93M |
| September 22, 2025 | 21.35 | 21.53 | 21.53 | 21.62 | 21 | 13.8M |
| September 19, 2025 | 23.65 | 21.36 | 21.36 | 23.65 | 21.29 | 13.5M |
| September 18, 2025 | 22.15 | 21.66 | 21.66 | 22.45 | 21.13 | 23.17M |
| September 17, 2025 | 22.3 | 22.19 | 22.19 | 22.58 | 22.1 | 19.1M |
| September 16, 2025 | 21.76 | 22.59 | 22.59 | 22.6 | 21.28 | 29.85M |
| September 15, 2025 | 22 | 21.87 | 21.87 | 22.48 | 21.8 | 28.47M |
| September 12, 2025 | 23.65 | 22 | 22 | 23.89 | 22 | 52.12M |
| September 11, 2025 | 21.07 | 23.01 | 23.01 | 23.01 | 21.07 | 39.76M |
| September 10, 2025 | 20.5 | 20.92 | 20.92 | 20.97 | 20.05 | 22.06M |
| September 09, 2025 | 21.29 | 20.66 | 20.66 | 21.29 | 20.58 | 25.97M |
| September 08, 2025 | 20.4 | 21.51 | 21.51 | 21.51 | 20.3 | 37.97M |
| September 05, 2025 | 19.48 | 20.68 | 20.68 | 20.9 | 19.45 | 33.11M |
| September 04, 2025 | 19.98 | 19.51 | 19.51 | 20.55 | 19.1 | 26.11M |