18.71
-0.16(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 18.97 | 18.87 | 18.87 | 19.02 | 18.73 | 3.24M |
| December 24, 2025 | 18.68 | 19.05 | 19.05 | 19.17 | 18.6 | 6.53M |
| December 23, 2025 | 18.59 | 18.25 | 18.25 | 18.64 | 18.22 | 2.27M |
| December 22, 2025 | 18.6 | 18.62 | 18.62 | 18.75 | 18.56 | 1.79M |
| December 19, 2025 | 18.57 | 18.6 | 18.6 | 18.67 | 18.48 | 1.79M |
| December 18, 2025 | 18.32 | 18.56 | 18.56 | 18.66 | 18.25 | 2.64M |
| December 17, 2025 | 18.35 | 18.47 | 18.47 | 18.5 | 18.08 | 3.02M |
| December 16, 2025 | 18.38 | 18.41 | 18.41 | 18.48 | 18.05 | 2.62M |
| December 15, 2025 | 18.28 | 18.31 | 18.31 | 18.46 | 18.06 | 2.21M |
| December 12, 2025 | 18.44 | 18.38 | 18.38 | 18.65 | 18.3 | 2.26M |
| December 11, 2025 | 18.83 | 18.41 | 18.41 | 18.88 | 18.41 | 2.71M |
| December 10, 2025 | 19 | 18.83 | 18.83 | 19 | 18.67 | 2.11M |
| December 09, 2025 | 19.18 | 19.02 | 19.02 | 19.28 | 19.01 | 2.25M |
| December 08, 2025 | 19.17 | 19.2 | 19.2 | 19.38 | 19.17 | 2.91M |
| December 05, 2025 | 18.91 | 19.16 | 19.16 | 19.25 | 18.69 | 2.93M |
| December 04, 2025 | 19.72 | 18.93 | 18.93 | 19.72 | 18.8 | 4M |
| December 03, 2025 | 19.84 | 19.26 | 19.26 | 19.88 | 19.24 | 4.34M |
| December 02, 2025 | 20.04 | 19.85 | 19.85 | 20.04 | 19.66 | 3.05M |
| December 01, 2025 | 19.95 | 20.08 | 20.08 | 20.1 | 19.85 | 3.82M |
| November 28, 2025 | 19.72 | 20.1 | 20.1 | 20.1 | 19.72 | 3.72M |
| November 27, 2025 | 20.15 | 19.84 | 19.84 | 20.15 | 19.82 | 3.86M |
| November 26, 2025 | 20.22 | 20 | 20 | 20.54 | 19.94 | 5.81M |
| November 25, 2025 | 20.18 | 20.29 | 20.29 | 20.59 | 20.15 | 8.37M |
| November 24, 2025 | 19.79 | 20.08 | 20.08 | 20.13 | 19.6 | 6.47M |
| November 21, 2025 | 19.66 | 19.74 | 19.74 | 20.05 | 19.33 | 6.07M |
| November 20, 2025 | 19.95 | 19.87 | 19.87 | 20.15 | 19.46 | 5.29M |
| November 19, 2025 | 20.01 | 19.91 | 19.91 | 20.08 | 19.75 | 4.27M |
| November 18, 2025 | 19.77 | 20.1 | 20.1 | 20.17 | 19.71 | 6.7M |
| November 17, 2025 | 19.6 | 19.91 | 19.91 | 20 | 19.42 | 5.23M |
| November 14, 2025 | 19.58 | 19.54 | 19.54 | 19.85 | 19.51 | 3.05M |
| November 13, 2025 | 19.14 | 19.75 | 19.75 | 19.92 | 19.14 | 4.83M |
| November 12, 2025 | 19.41 | 19.56 | 19.56 | 19.72 | 19.36 | 4.03M |
| November 11, 2025 | 19.69 | 19.51 | 19.51 | 19.76 | 19.44 | 3.77M |
| November 10, 2025 | 19.29 | 19.71 | 19.71 | 19.92 | 19.2 | 6.91M |
| November 07, 2025 | 19.14 | 19.1 | 19.1 | 19.19 | 19 | 2.45M |
| November 06, 2025 | 19.38 | 19.25 | 19.25 | 19.43 | 19.12 | 3.22M |
| November 05, 2025 | 19.24 | 19.34 | 19.34 | 19.44 | 19.22 | 2.6M |
| November 04, 2025 | 19.59 | 19.41 | 19.41 | 19.59 | 19.27 | 3.33M |
| November 03, 2025 | 19.41 | 19.56 | 19.56 | 19.59 | 19.36 | 3.16M |
| October 31, 2025 | 19.29 | 19.46 | 19.46 | 19.52 | 19.19 | 4.06M |
| October 30, 2025 | 19.56 | 19.27 | 19.27 | 19.59 | 19.2 | 5.43M |
| October 29, 2025 | 19.73 | 19.67 | 19.67 | 19.81 | 19.46 | 6.19M |
| October 28, 2025 | 19.84 | 20.07 | 20.07 | 20.3 | 19.72 | 11.38M |
| October 27, 2025 | 19.39 | 19.49 | 19.49 | 19.57 | 19.15 | 4.9M |
| October 24, 2025 | 19.33 | 19.34 | 19.34 | 19.44 | 19.23 | 3.77M |
| October 23, 2025 | 19.22 | 19.33 | 19.33 | 19.36 | 19 | 3.96M |
| October 22, 2025 | 19.18 | 19.32 | 19.32 | 19.67 | 19.07 | 6.23M |
| October 21, 2025 | 18.87 | 19.01 | 19.01 | 19.04 | 18.61 | 2.74M |
| October 20, 2025 | 18.66 | 18.77 | 18.77 | 18.85 | 18.6 | 2.68M |
| October 17, 2025 | 18.89 | 18.41 | 18.41 | 18.92 | 18.41 | 4.09M |
| October 16, 2025 | 19.12 | 18.87 | 18.87 | 19.22 | 18.66 | 4.91M |
| October 15, 2025 | 19.2 | 19.22 | 19.22 | 19.39 | 18.93 | 5.44M |
| October 14, 2025 | 19.43 | 19.19 | 19.19 | 19.58 | 19.04 | 3.57M |
| October 13, 2025 | 19 | 19.36 | 19.36 | 19.44 | 18.68 | 3.63M |
| October 10, 2025 | 19.96 | 19.55 | 19.55 | 19.96 | 19.5 | 4.31M |
| October 09, 2025 | 20.03 | 20.06 | 20.06 | 20.15 | 19.87 | 4.63M |
| September 30, 2025 | 20.08 | 20.12 | 20.12 | 20.32 | 19.91 | 4.77M |
| September 29, 2025 | 19.74 | 19.88 | 19.88 | 19.99 | 19.4 | 5.21M |
| September 26, 2025 | 19.97 | 19.74 | 19.74 | 20.24 | 19.73 | 4.03M |
| September 25, 2025 | 20.28 | 20.09 | 20.09 | 20.49 | 20.09 | 6.51M |