18.48
+0.26(+1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 18.22 | 18.48 | 18.48 | 18.54 | 18.01 | 7.96M |
| December 04, 2025 | 18.39 | 18.22 | 18.22 | 18.5 | 18.08 | 5.8M |
| December 03, 2025 | 18.95 | 18.42 | 18.42 | 19.05 | 18.37 | 8.3M |
| December 02, 2025 | 19.18 | 18.97 | 18.97 | 19.18 | 18.87 | 5.38M |
| December 01, 2025 | 19.13 | 19.19 | 19.19 | 19.21 | 19.06 | 6.22M |
| November 28, 2025 | 18.95 | 19.12 | 19.12 | 19.15 | 18.87 | 4.59M |
| November 27, 2025 | 19.1 | 18.99 | 18.99 | 19.2 | 18.97 | 5.09M |
| November 26, 2025 | 19.12 | 19.1 | 19.1 | 19.35 | 19.01 | 6.01M |
| November 25, 2025 | 18.99 | 19.22 | 19.22 | 19.4 | 18.97 | 7.61M |
| November 24, 2025 | 18.49 | 18.95 | 18.95 | 19.05 | 18.49 | 8.95M |
| November 21, 2025 | 18.96 | 18.48 | 18.48 | 19.11 | 18.45 | 9.1M |
| November 20, 2025 | 19.29 | 19.03 | 19.03 | 19.38 | 18.98 | 6.66M |
| November 19, 2025 | 19.45 | 19.2 | 19.2 | 19.59 | 19.15 | 6.23M |
| November 18, 2025 | 19.39 | 19.45 | 19.45 | 19.69 | 19.19 | 7.19M |
| November 17, 2025 | 19.11 | 19.41 | 19.41 | 19.42 | 19.11 | 7.1M |
| November 14, 2025 | 19.21 | 19.11 | 19.11 | 19.55 | 19.11 | 6.88M |
| November 13, 2025 | 19.31 | 19.33 | 19.33 | 19.38 | 19.13 | 5.26M |
| November 12, 2025 | 19.41 | 19.28 | 19.28 | 19.52 | 19.15 | 7.54M |
| November 11, 2025 | 19.85 | 19.53 | 19.53 | 19.86 | 19.49 | 7.05M |
| November 10, 2025 | 19.79 | 19.87 | 19.87 | 19.93 | 19.6 | 7.61M |
| November 07, 2025 | 19.83 | 19.8 | 19.8 | 19.95 | 19.71 | 8.62M |
| November 06, 2025 | 20.35 | 20.01 | 20.01 | 20.4 | 19.92 | 10.12M |
| November 05, 2025 | 20.03 | 20.28 | 20.28 | 20.4 | 20.02 | 8.88M |
| November 04, 2025 | 20.8 | 20.46 | 20.46 | 20.92 | 20.3 | 11.71M |
| November 03, 2025 | 20.8 | 20.96 | 20.96 | 20.98 | 20.38 | 11.66M |
| October 31, 2025 | 20.79 | 20.82 | 20.82 | 21.13 | 20.6 | 13.53M |
| October 30, 2025 | 21.3 | 20.97 | 20.97 | 21.44 | 20.73 | 24.45M |
| October 29, 2025 | 21.05 | 21.69 | 21.69 | 22.49 | 20.85 | 31.81M |
| October 28, 2025 | 20.88 | 21.01 | 21.01 | 21.25 | 20.71 | 15.89M |
| October 27, 2025 | 20.56 | 21.04 | 21.04 | 21.23 | 20.56 | 23.23M |
| October 24, 2025 | 20.68 | 20.49 | 20.49 | 20.88 | 20.41 | 9.31M |
| October 23, 2025 | 20.4 | 20.61 | 20.61 | 20.66 | 19.94 | 12.5M |
| October 22, 2025 | 20.7 | 20.44 | 20.44 | 20.96 | 20.4 | 12.73M |
| October 21, 2025 | 20.52 | 20.84 | 20.84 | 21.08 | 20.15 | 16.02M |
| October 20, 2025 | 20.42 | 20.5 | 20.5 | 20.85 | 20.31 | 11.39M |
| October 17, 2025 | 20.65 | 20.32 | 20.32 | 21.08 | 20.29 | 14.06M |
| October 16, 2025 | 20.82 | 20.46 | 20.46 | 20.95 | 20.4 | 10.57M |
| October 15, 2025 | 20.75 | 20.85 | 20.85 | 21.07 | 20.45 | 15.74M |
| October 14, 2025 | 20.51 | 20.95 | 20.95 | 21.77 | 20.51 | 28.65M |
| October 13, 2025 | 19.43 | 20.3 | 20.3 | 20.35 | 18.97 | 11.43M |
| October 10, 2025 | 20.75 | 20.43 | 20.43 | 20.77 | 20.41 | 9.68M |
| October 09, 2025 | 20.62 | 20.8 | 20.8 | 21 | 20.55 | 10.46M |
| September 30, 2025 | 20.76 | 20.56 | 20.56 | 21.04 | 20.5 | 11.47M |
| September 29, 2025 | 20.85 | 20.75 | 20.75 | 21.22 | 20.37 | 19.6M |
| September 26, 2025 | 21.44 | 21.2 | 21.2 | 21.96 | 21.2 | 20.68M |
| September 25, 2025 | 21.25 | 21.13 | 21.13 | 21.47 | 21.1 | 11.16M |
| September 24, 2025 | 21.9 | 21.31 | 21.31 | 21.9 | 20.77 | 11.06M |
| September 23, 2025 | 21.32 | 21.03 | 21.03 | 21.44 | 20.51 | 16.7M |
| September 22, 2025 | 21.56 | 21.52 | 21.52 | 21.64 | 21.15 | 13.69M |
| September 19, 2025 | 21.9 | 21.56 | 21.56 | 21.96 | 21.45 | 17.15M |
| September 18, 2025 | 22.68 | 22.02 | 22.02 | 22.68 | 21.92 | 27.21M |
| September 17, 2025 | 22.6 | 22.85 | 22.85 | 23.23 | 22.25 | 26.29M |
| September 16, 2025 | 22.49 | 22.65 | 22.65 | 22.67 | 22.16 | 16.88M |
| September 15, 2025 | 22.66 | 22.53 | 22.53 | 23.07 | 22.5 | 15.04M |
| September 12, 2025 | 22.8 | 22.66 | 22.66 | 23.22 | 22.66 | 21.44M |
| September 11, 2025 | 22.45 | 23.04 | 23.04 | 23.06 | 22.12 | 29.13M |
| September 10, 2025 | 23.45 | 23.18 | 23.18 | 23.52 | 23.03 | 15.35M |
| September 09, 2025 | 23.93 | 23.07 | 23.07 | 24.01 | 23 | 25.18M |
| September 08, 2025 | 23.8 | 23.99 | 23.99 | 24.36 | 23.61 | 29.3M |
| September 05, 2025 | 24.97 | 23.95 | 23.95 | 25.01 | 23.05 | 50.16M |