18.47
+0.1(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.91 | 18.37 | 18.37 | 19.18 | 18.27 | 20.6M |
| December 03, 2025 | 19.92 | 19 | 19 | 20.1 | 18.7 | 30.48M |
| December 02, 2025 | 17.4 | 19.61 | 19.61 | 20.38 | 16.66 | 46.23M |
| December 01, 2025 | 18 | 17.49 | 17.49 | 18.09 | 17.29 | 17.64M |
| November 28, 2025 | 18.08 | 18.11 | 18.11 | 19.32 | 17.6 | 19.4M |
| November 27, 2025 | 18.81 | 18.27 | 18.27 | 18.91 | 18.11 | 21.14M |
| November 26, 2025 | 19.1 | 19.58 | 19.58 | 19.69 | 18.44 | 31.44M |
| November 25, 2025 | 18.59 | 19.76 | 19.76 | 20.12 | 18.35 | 40.04M |
| November 24, 2025 | 18.57 | 18.99 | 18.99 | 19.42 | 17.66 | 33.88M |
| November 21, 2025 | 17.77 | 18.69 | 18.69 | 19.55 | 17.51 | 40.62M |
| November 20, 2025 | 16.72 | 18 | 18 | 19.27 | 16.6 | 35.02M |
| November 19, 2025 | 16.93 | 16.7 | 16.7 | 17.04 | 16.46 | 9.71M |
| November 18, 2025 | 16.87 | 17.04 | 17.04 | 17.2 | 16.72 | 15.73M |
| November 17, 2025 | 16.69 | 17.45 | 17.45 | 17.62 | 16.68 | 20.34M |
| November 14, 2025 | 16.19 | 16.65 | 16.65 | 17 | 16.18 | 11.19M |
| November 13, 2025 | 16.32 | 16.4 | 16.4 | 16.41 | 16.02 | 5.04M |
| November 12, 2025 | 16.14 | 16.19 | 16.19 | 16.52 | 16.01 | 5.26M |
| November 11, 2025 | 16.32 | 16.2 | 16.2 | 16.45 | 16.1 | 5.2M |
| November 10, 2025 | 16.24 | 16.31 | 16.31 | 16.57 | 16.06 | 6.49M |
| November 07, 2025 | 16.32 | 16.13 | 16.13 | 16.4 | 16.01 | 6.88M |
| November 06, 2025 | 16.6 | 16.35 | 16.35 | 16.64 | 16.26 | 8.45M |
| November 05, 2025 | 16.36 | 16.7 | 16.7 | 16.94 | 16.36 | 13.72M |
| November 04, 2025 | 16.1 | 16.76 | 16.76 | 16.86 | 16.02 | 18.16M |
| November 03, 2025 | 16.18 | 16.22 | 16.22 | 16.35 | 16 | 6.05M |
| October 31, 2025 | 15.86 | 16.25 | 16.25 | 16.35 | 15.78 | 8.18M |
| October 30, 2025 | 16.12 | 15.77 | 15.77 | 16.16 | 15.64 | 7.01M |
| October 29, 2025 | 16.21 | 16 | 16 | 16.21 | 15.91 | 7.28M |
| October 28, 2025 | 15.87 | 16.29 | 16.29 | 16.49 | 15.69 | 11.3M |
| October 27, 2025 | 15.77 | 15.86 | 15.86 | 15.99 | 15.52 | 5.48M |
| October 24, 2025 | 15.54 | 15.76 | 15.76 | 15.82 | 15.5 | 5.13M |
| October 23, 2025 | 15.39 | 15.57 | 15.57 | 15.65 | 15.28 | 5.3M |
| October 22, 2025 | 15.29 | 15.42 | 15.42 | 15.47 | 15.29 | 3M |
| October 21, 2025 | 15.1 | 15.42 | 15.42 | 15.42 | 14.96 | 3.91M |
| October 20, 2025 | 14.86 | 15.1 | 15.1 | 15.13 | 14.86 | 3.89M |
| October 17, 2025 | 14.9 | 14.65 | 14.65 | 15.15 | 14.65 | 3.59M |
| October 16, 2025 | 15.13 | 14.95 | 14.95 | 15.13 | 14.8 | 3.57M |
| October 15, 2025 | 14.93 | 15.13 | 15.13 | 15.32 | 14.81 | 5.17M |
| October 14, 2025 | 15.26 | 14.93 | 14.93 | 15.45 | 14.82 | 8.16M |
| October 13, 2025 | 14.18 | 14.91 | 14.91 | 15.04 | 13.91 | 4.97M |
| October 10, 2025 | 15.09 | 14.87 | 14.87 | 15.16 | 14.86 | 3.67M |
| October 09, 2025 | 15.22 | 15.11 | 15.11 | 15.38 | 15.04 | 4.23M |
| September 30, 2025 | 15.13 | 15.11 | 15.11 | 15.3 | 15.06 | 2.88M |
| September 29, 2025 | 15.02 | 15.14 | 15.14 | 15.15 | 14.6 | 4.39M |
| September 26, 2025 | 15.21 | 14.92 | 14.92 | 15.35 | 14.89 | 3.98M |
| September 25, 2025 | 15.15 | 15.23 | 15.23 | 15.6 | 15.13 | 5.23M |
| September 24, 2025 | 14.52 | 15.24 | 15.24 | 15.29 | 14.5 | 5.92M |
| September 23, 2025 | 15.05 | 14.68 | 14.68 | 15.19 | 14.22 | 6.47M |
| September 22, 2025 | 15.18 | 15.13 | 15.13 | 15.18 | 14.9 | 3.92M |
| September 19, 2025 | 15.26 | 15.04 | 15.04 | 15.43 | 14.89 | 5.1M |
| September 18, 2025 | 15.68 | 15.25 | 15.25 | 15.83 | 15.16 | 6.79M |
| September 17, 2025 | 15.79 | 15.74 | 15.74 | 15.99 | 15.69 | 5.01M |
| September 16, 2025 | 15.68 | 15.91 | 15.91 | 15.97 | 15.58 | 4.54M |
| September 15, 2025 | 15.72 | 15.67 | 15.67 | 15.89 | 15.54 | 4.02M |
| September 12, 2025 | 16.05 | 15.86 | 15.86 | 16.11 | 15.79 | 5.53M |
| September 11, 2025 | 15.6 | 16 | 16 | 16.05 | 15.34 | 7.47M |
| September 10, 2025 | 15.39 | 15.6 | 15.6 | 15.85 | 15.38 | 5.16M |
| September 09, 2025 | 15.73 | 15.37 | 15.37 | 15.97 | 15.29 | 4.77M |
| September 08, 2025 | 15.6 | 15.82 | 15.82 | 15.91 | 15.4 | 5.81M |
| September 05, 2025 | 15.1 | 15.72 | 15.72 | 15.85 | 14.88 | 7.98M |
| September 04, 2025 | 14.98 | 14.93 | 14.93 | 15.3 | 14.76 | 6.47M |