18.08
-0.07(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.97 | 18.15 | 18.15 | 18.6 | 17.97 | 4.82M |
| December 03, 2025 | 18.56 | 18.33 | 18.33 | 18.72 | 18.23 | 6.45M |
| December 02, 2025 | 18.21 | 18.72 | 18.72 | 18.95 | 17.98 | 11.49M |
| December 01, 2025 | 18.07 | 18.26 | 18.26 | 18.48 | 17.96 | 4.76M |
| November 28, 2025 | 17.97 | 18.06 | 18.06 | 18.15 | 17.81 | 3.19M |
| November 27, 2025 | 18.18 | 17.96 | 17.96 | 18.26 | 17.96 | 4.04M |
| November 26, 2025 | 18.57 | 18.16 | 18.16 | 18.82 | 18.12 | 6.54M |
| November 25, 2025 | 18.37 | 18.58 | 18.58 | 19 | 18.2 | 8.93M |
| November 24, 2025 | 17.8 | 18.26 | 18.26 | 18.37 | 17.58 | 6.81M |
| November 21, 2025 | 17.98 | 17.8 | 17.8 | 18.57 | 17.71 | 7.27M |
| November 20, 2025 | 17.83 | 18.36 | 18.36 | 18.8 | 17.65 | 10.51M |
| November 19, 2025 | 18.23 | 17.83 | 17.83 | 18.33 | 17.82 | 4.15M |
| November 18, 2025 | 18.35 | 18.23 | 18.23 | 18.42 | 18.14 | 3.72M |
| November 17, 2025 | 18.04 | 18.35 | 18.35 | 18.45 | 18.01 | 4.71M |
| November 14, 2025 | 18 | 18.09 | 18.09 | 18.53 | 17.88 | 6.44M |
| November 13, 2025 | 18.18 | 18 | 18 | 18.18 | 17.8 | 3.03M |
| November 12, 2025 | 18.07 | 17.95 | 17.95 | 18.12 | 17.81 | 3.4M |
| November 11, 2025 | 18 | 18.09 | 18.09 | 18.24 | 17.9 | 4.17M |
| November 10, 2025 | 17.9 | 17.96 | 17.96 | 18.01 | 17.81 | 3.75M |
| November 07, 2025 | 18.18 | 17.88 | 17.88 | 18.18 | 17.88 | 4.82M |
| November 06, 2025 | 18.5 | 18.17 | 18.17 | 18.7 | 18.11 | 5.38M |
| November 05, 2025 | 18.5 | 18.54 | 18.54 | 18.84 | 18.4 | 3.71M |
| November 04, 2025 | 19.04 | 18.73 | 18.73 | 19.14 | 18.53 | 5.76M |
| November 03, 2025 | 19.12 | 19.16 | 19.16 | 19.16 | 18.88 | 4.86M |
| October 31, 2025 | 18.66 | 19.09 | 19.09 | 19.19 | 18.62 | 5.55M |
| October 30, 2025 | 19.08 | 18.8 | 18.8 | 19.19 | 18.72 | 5.71M |
| October 29, 2025 | 19.31 | 19.14 | 19.14 | 19.35 | 19.12 | 3.94M |
| October 28, 2025 | 19.11 | 19.26 | 19.26 | 19.47 | 19.05 | 4.19M |
| October 27, 2025 | 19.18 | 19.26 | 19.26 | 19.41 | 19.11 | 4.89M |
| October 24, 2025 | 19.01 | 19.03 | 19.03 | 19.19 | 18.93 | 3.26M |
| October 23, 2025 | 18.88 | 18.94 | 18.94 | 19 | 18.47 | 3.81M |
| October 22, 2025 | 19.01 | 18.84 | 18.84 | 19.09 | 18.81 | 3.34M |
| October 21, 2025 | 18.75 | 19.2 | 19.2 | 19.28 | 18.66 | 4.03M |
| October 20, 2025 | 18.88 | 18.75 | 18.75 | 18.93 | 18.59 | 3.34M |
| October 17, 2025 | 19.05 | 18.63 | 18.63 | 19.21 | 18.57 | 4.55M |
| October 16, 2025 | 19.42 | 19 | 19 | 19.42 | 18.88 | 4.63M |
| October 15, 2025 | 19.57 | 19.44 | 19.44 | 19.59 | 19.07 | 3.88M |
| October 14, 2025 | 19.35 | 19.25 | 19.25 | 19.8 | 19.18 | 6.33M |
| October 13, 2025 | 18.75 | 19.35 | 19.35 | 19.4 | 18.11 | 5.6M |
| October 10, 2025 | 19.4 | 19.28 | 19.28 | 19.55 | 19.24 | 4.49M |
| October 09, 2025 | 19.35 | 19.56 | 19.56 | 19.72 | 19.35 | 4.92M |
| September 30, 2025 | 19.86 | 19.53 | 19.53 | 19.91 | 19.5 | 5.6M |
| September 29, 2025 | 19.47 | 19.75 | 19.75 | 19.97 | 19.09 | 7.71M |
| September 26, 2025 | 20.2 | 19.45 | 19.45 | 20.35 | 19.45 | 9.26M |
| September 25, 2025 | 20.52 | 20.27 | 20.27 | 20.77 | 20.26 | 10.14M |
| September 24, 2025 | 20.38 | 21.2 | 21.2 | 21.5 | 20.1 | 10.33M |
| September 23, 2025 | 21.22 | 20.42 | 20.42 | 21.22 | 19.9 | 10.96M |
| September 22, 2025 | 21.15 | 21.22 | 21.22 | 21.25 | 20.95 | 5.05M |
| September 19, 2025 | 22.89 | 20.87 | 20.87 | 22.89 | 20.8 | 6.98M |
| September 18, 2025 | 21.65 | 21.06 | 21.06 | 21.74 | 20.88 | 11.95M |
| September 17, 2025 | 21.83 | 21.74 | 21.74 | 21.93 | 21.54 | 7.18M |
| September 16, 2025 | 21.5 | 21.83 | 21.83 | 21.83 | 21.5 | 6.94M |
| September 15, 2025 | 21.9 | 21.69 | 21.69 | 21.94 | 21.41 | 8.02M |
| September 12, 2025 | 22.89 | 22.01 | 22.01 | 22.99 | 21.9 | 16.33M |
| September 11, 2025 | 21.71 | 22.45 | 22.45 | 22.75 | 21.71 | 21.56M |
| September 10, 2025 | 21.4 | 21.18 | 21.18 | 21.65 | 21.03 | 6.31M |
| September 09, 2025 | 21.63 | 21.1 | 21.1 | 21.66 | 20.96 | 7.43M |
| September 08, 2025 | 21.39 | 21.65 | 21.65 | 21.65 | 21.2 | 8.29M |
| September 05, 2025 | 21.05 | 21.46 | 21.46 | 21.47 | 20.8 | 9.54M |
| September 04, 2025 | 20.97 | 21.04 | 21.04 | 21.41 | 20.54 | 10.92M |