18.49
-0.14(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.25 | 18.63 | 18.63 | 19.25 | 18.5 | 2.42M |
| December 03, 2025 | 19.3 | 18.83 | 18.83 | 19.3 | 18.78 | 2.75M |
| December 02, 2025 | 19.5 | 19.19 | 19.19 | 19.5 | 19.18 | 2.95M |
| December 01, 2025 | 19.41 | 19.52 | 19.52 | 19.57 | 19.35 | 3.04M |
| November 28, 2025 | 19.25 | 19.3 | 19.3 | 19.34 | 19.1 | 2.46M |
| November 27, 2025 | 19.2 | 19.2 | 19.2 | 19.51 | 19.02 | 3.48M |
| November 26, 2025 | 19.17 | 18.96 | 18.96 | 19.33 | 18.93 | 3.1M |
| November 25, 2025 | 19.17 | 19.19 | 19.19 | 19.45 | 19.05 | 3.4M |
| November 24, 2025 | 18.8 | 19.05 | 19.05 | 19.19 | 18.55 | 3.91M |
| November 21, 2025 | 19.6 | 18.63 | 18.63 | 19.9 | 18.6 | 7.04M |
| November 20, 2025 | 20.6 | 19.91 | 19.91 | 20.61 | 19.8 | 4.82M |
| November 19, 2025 | 20.88 | 20.45 | 20.45 | 21 | 20.36 | 6.05M |
| November 18, 2025 | 21.12 | 21.02 | 21.02 | 21.3 | 20.62 | 9.26M |
| November 17, 2025 | 20.32 | 21.21 | 21.21 | 21.4 | 20.21 | 11.89M |
| November 14, 2025 | 20.7 | 20.46 | 20.46 | 20.94 | 20.43 | 5.3M |
| November 13, 2025 | 20.31 | 20.74 | 20.74 | 20.94 | 20.28 | 6.53M |
| November 12, 2025 | 20.96 | 20.36 | 20.36 | 21.02 | 20.17 | 6.5M |
| November 11, 2025 | 20.8 | 20.96 | 20.96 | 21.05 | 20.66 | 7.62M |
| November 10, 2025 | 20.52 | 20.74 | 20.74 | 20.82 | 20.48 | 6.69M |
| November 07, 2025 | 20.44 | 20.54 | 20.54 | 20.73 | 20.25 | 4.8M |
| November 06, 2025 | 20.48 | 20.55 | 20.55 | 20.59 | 20.24 | 4.38M |
| November 05, 2025 | 20 | 20.43 | 20.43 | 20.59 | 19.88 | 5.33M |
| November 04, 2025 | 20.51 | 20.15 | 20.15 | 20.57 | 20.01 | 5.08M |
| November 03, 2025 | 20.66 | 20.63 | 20.63 | 20.8 | 20.13 | 5.28M |
| October 31, 2025 | 20.4 | 20.72 | 20.72 | 20.99 | 20.39 | 7.13M |
| October 30, 2025 | 20.86 | 20.37 | 20.37 | 20.89 | 20.37 | 5.96M |
| October 29, 2025 | 20.82 | 20.76 | 20.76 | 20.94 | 20.52 | 6.61M |
| October 28, 2025 | 20.68 | 20.91 | 20.91 | 20.95 | 20.5 | 6.12M |
| October 27, 2025 | 20.93 | 20.71 | 20.71 | 21.06 | 20.6 | 7.26M |
| October 24, 2025 | 20.41 | 20.8 | 20.8 | 20.84 | 20.31 | 7.1M |
| October 23, 2025 | 20.21 | 20.35 | 20.35 | 20.38 | 19.94 | 3.65M |
| October 22, 2025 | 20.11 | 20.26 | 20.26 | 20.55 | 20.08 | 4.61M |
| October 21, 2025 | 20.22 | 20.29 | 20.29 | 20.32 | 19.96 | 4.28M |
| October 20, 2025 | 19.72 | 20.1 | 20.1 | 20.23 | 19.72 | 6.29M |
| October 17, 2025 | 20.3 | 19.46 | 19.46 | 20.55 | 19.46 | 7.48M |
| October 16, 2025 | 20.66 | 20.36 | 20.36 | 20.86 | 20.28 | 5.8M |
| October 15, 2025 | 20.31 | 20.84 | 20.84 | 20.85 | 20.17 | 5.77M |
| October 14, 2025 | 21.09 | 20.4 | 20.4 | 21.34 | 20.37 | 7.95M |
| October 13, 2025 | 20.31 | 21.03 | 21.03 | 21.15 | 20.18 | 8.39M |
| October 10, 2025 | 22.25 | 21.75 | 21.75 | 22.32 | 21.73 | 7.9M |
| October 09, 2025 | 22.05 | 22.25 | 22.25 | 22.44 | 21.98 | 8.56M |
| September 30, 2025 | 21.95 | 22 | 22 | 22.36 | 21.87 | 7.65M |
| September 29, 2025 | 21.6 | 21.9 | 21.9 | 22.08 | 21.5 | 7.33M |
| September 26, 2025 | 22.24 | 21.6 | 21.6 | 22.24 | 21.6 | 8.06M |
| September 25, 2025 | 22.42 | 22.25 | 22.25 | 22.74 | 22.21 | 9.35M |
| September 24, 2025 | 21.96 | 22.56 | 22.56 | 22.59 | 21.61 | 10.93M |
| September 23, 2025 | 22.85 | 22.06 | 22.06 | 22.95 | 21.5 | 14.68M |
| September 22, 2025 | 22.99 | 22.99 | 22.99 | 23.23 | 22.43 | 10.84M |
| September 19, 2025 | 23.23 | 22.76 | 22.76 | 23.38 | 22.72 | 15.01M |
| September 18, 2025 | 24.22 | 23.49 | 23.49 | 24.47 | 23.49 | 18.7M |
| September 17, 2025 | 24.5 | 24.16 | 24.16 | 24.66 | 24.04 | 17.02M |
| September 16, 2025 | 24.01 | 24.91 | 24.91 | 24.96 | 23.48 | 24.36M |
| September 15, 2025 | 24.6 | 24.35 | 24.35 | 25.49 | 24.3 | 20.65M |
| September 12, 2025 | 25.49 | 24.83 | 24.83 | 25.69 | 24.61 | 27.42M |
| September 11, 2025 | 25.71 | 25.89 | 25.89 | 26.49 | 25.46 | 32.09M |
| September 10, 2025 | 25.08 | 26.5 | 26.5 | 26.6 | 24.33 | 37.73M |
| September 09, 2025 | 24.3 | 25.68 | 25.68 | 27.06 | 23.86 | 44.44M |
| September 08, 2025 | 25.5 | 24.63 | 24.63 | 25.58 | 24.18 | 33.13M |
| September 05, 2025 | 22.75 | 24.98 | 24.98 | 24.99 | 22.35 | 39.42M |
| September 04, 2025 | 23.69 | 23.51 | 23.51 | 25.18 | 22.81 | 45.89M |