18.21
-0.51(-2.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.25 | 18.21 | 18.21 | 19.25 | 18.2 | 3M |
| December 03, 2025 | 19.04 | 18.72 | 18.72 | 19.24 | 18.61 | 2.74M |
| December 02, 2025 | 19.34 | 19.04 | 19.04 | 19.34 | 18.91 | 2.34M |
| December 01, 2025 | 19.27 | 19.33 | 19.33 | 19.58 | 19.19 | 2.9M |
| November 28, 2025 | 19.25 | 19.28 | 19.28 | 19.5 | 18.86 | 2.75M |
| November 27, 2025 | 18.72 | 19.25 | 19.25 | 19.8 | 18.57 | 6.1M |
| November 26, 2025 | 18.84 | 18.57 | 18.57 | 19.13 | 18.52 | 2.66M |
| November 25, 2025 | 18.75 | 18.77 | 18.77 | 19.19 | 18.63 | 3.08M |
| November 24, 2025 | 18.32 | 18.65 | 18.65 | 18.77 | 18.12 | 3.63M |
| November 21, 2025 | 19.19 | 18.17 | 18.17 | 19.38 | 18.06 | 6.14M |
| November 20, 2025 | 19.76 | 19.31 | 19.31 | 19.81 | 19.16 | 4.22M |
| November 19, 2025 | 20.2 | 19.64 | 19.64 | 20.42 | 19.55 | 5.03M |
| November 18, 2025 | 20.97 | 20.23 | 20.23 | 20.97 | 20.13 | 6.57M |
| November 17, 2025 | 20.8 | 21.03 | 21.03 | 21.25 | 20.32 | 8.78M |
| November 14, 2025 | 20.01 | 20.96 | 20.96 | 21.38 | 20.01 | 10M |
| November 13, 2025 | 20.73 | 20.39 | 20.39 | 20.85 | 20.37 | 6.59M |
| November 12, 2025 | 21.25 | 20.71 | 20.71 | 21.39 | 20.52 | 11.27M |
| November 11, 2025 | 21.06 | 21.24 | 21.24 | 22.88 | 20.88 | 18.29M |
| November 10, 2025 | 19.76 | 20.64 | 20.64 | 20.79 | 19.63 | 10.55M |
| November 07, 2025 | 20.01 | 19.66 | 19.66 | 20.2 | 19.58 | 4.85M |
| November 06, 2025 | 20.58 | 20 | 20 | 20.77 | 19.95 | 8.68M |
| November 05, 2025 | 19.79 | 20.77 | 20.77 | 20.88 | 19.65 | 12.04M |
| November 04, 2025 | 19.83 | 19.9 | 19.9 | 20.06 | 19.72 | 5.07M |
| November 03, 2025 | 19.15 | 19.89 | 19.89 | 20.1 | 19.09 | 8.44M |
| October 31, 2025 | 18.61 | 18.84 | 18.84 | 18.96 | 18.56 | 2.64M |
| October 30, 2025 | 19.02 | 18.61 | 18.61 | 19.04 | 18.6 | 3.27M |
| October 29, 2025 | 19.3 | 19.02 | 19.02 | 19.3 | 18.93 | 3.32M |
| October 28, 2025 | 19.31 | 19.22 | 19.22 | 19.56 | 19.18 | 2.77M |
| October 27, 2025 | 19.62 | 19.37 | 19.37 | 19.64 | 19.24 | 3.21M |
| October 24, 2025 | 19.65 | 19.52 | 19.52 | 19.86 | 19.51 | 2.98M |
| October 23, 2025 | 19.61 | 19.63 | 19.63 | 19.67 | 19.32 | 3.94M |
| October 22, 2025 | 19.8 | 19.91 | 19.91 | 20.07 | 19.7 | 2.77M |
| October 21, 2025 | 19.93 | 19.9 | 19.9 | 19.94 | 19.67 | 2.92M |
| October 20, 2025 | 19.43 | 19.82 | 19.82 | 19.83 | 19.43 | 3.84M |
| October 17, 2025 | 20.1 | 19.25 | 19.25 | 20.14 | 19.2 | 4.68M |
| October 16, 2025 | 20.57 | 20.15 | 20.15 | 20.68 | 20.1 | 4.38M |
| October 15, 2025 | 20.3 | 20.69 | 20.69 | 20.83 | 20.08 | 6.53M |
| October 14, 2025 | 20.52 | 20.5 | 20.5 | 20.88 | 20.21 | 6.73M |
| October 13, 2025 | 20 | 20.8 | 20.8 | 20.8 | 19.69 | 8.12M |
| October 10, 2025 | 19.51 | 20.77 | 20.77 | 20.86 | 19.2 | 11.97M |
| October 09, 2025 | 19.25 | 19.46 | 19.46 | 19.52 | 19.13 | 3.67M |
| September 30, 2025 | 19.1 | 19.08 | 19.08 | 19.25 | 19 | 2.24M |
| September 29, 2025 | 19.08 | 19.08 | 19.08 | 19.21 | 18.51 | 3.2M |
| September 26, 2025 | 19.03 | 18.98 | 18.98 | 19.3 | 18.81 | 3.09M |
| September 25, 2025 | 19.44 | 19.02 | 19.02 | 19.66 | 19.02 | 4.25M |
| September 24, 2025 | 19.08 | 19.32 | 19.32 | 19.45 | 19.01 | 2.45M |
| September 23, 2025 | 19.49 | 19.16 | 19.16 | 19.65 | 18.6 | 4.27M |
| September 22, 2025 | 19.87 | 19.55 | 19.55 | 19.97 | 19.42 | 3.11M |
| September 19, 2025 | 19.97 | 19.88 | 19.88 | 20.13 | 19.76 | 2.69M |
| September 18, 2025 | 20.52 | 19.97 | 19.97 | 20.52 | 19.74 | 4.85M |
| September 17, 2025 | 20.42 | 20.53 | 20.53 | 20.58 | 20.36 | 3.17M |
| September 16, 2025 | 20.38 | 20.49 | 20.49 | 20.5 | 20.1 | 3.13M |
| September 15, 2025 | 20.33 | 20.45 | 20.45 | 20.45 | 20.13 | 2.98M |
| September 12, 2025 | 20.49 | 20.36 | 20.36 | 20.6 | 20.33 | 3.15M |
| September 11, 2025 | 20.24 | 20.52 | 20.52 | 20.52 | 19.98 | 4.26M |
| September 10, 2025 | 20.48 | 20.25 | 20.25 | 20.56 | 20.19 | 3.29M |
| September 09, 2025 | 20.57 | 20.44 | 20.44 | 20.78 | 20.34 | 4.38M |
| September 08, 2025 | 20.26 | 20.57 | 20.57 | 20.6 | 20.17 | 4.95M |
| September 05, 2025 | 20 | 20.25 | 20.25 | 20.25 | 19.76 | 4.4M |
| September 04, 2025 | 19.7 | 19.91 | 19.91 | 20.25 | 19.48 | 5.77M |