18.69
+0.09(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.48 | 18.6 | 18.6 | 18.77 | 18.44 | 3.4M |
| December 03, 2025 | 18.48 | 18.64 | 18.64 | 18.89 | 18.43 | 4.64M |
| December 02, 2025 | 18.88 | 18.82 | 18.82 | 18.96 | 18.69 | 3M |
| December 01, 2025 | 18.81 | 18.92 | 18.92 | 19.24 | 18.81 | 4.83M |
| November 28, 2025 | 18.48 | 18.85 | 18.85 | 18.88 | 18.4 | 3.43M |
| November 27, 2025 | 18.45 | 18.48 | 18.48 | 18.63 | 18.36 | 2.49M |
| November 26, 2025 | 19.01 | 18.55 | 18.55 | 19.01 | 18.48 | 5.48M |
| November 25, 2025 | 19.05 | 19.02 | 19.02 | 19.33 | 18.93 | 5.01M |
| November 24, 2025 | 18.42 | 19.09 | 19.09 | 19.14 | 18.42 | 5.17M |
| November 21, 2025 | 18.9 | 18.42 | 18.42 | 19.02 | 18.26 | 6M |
| November 20, 2025 | 19.19 | 19.08 | 19.08 | 19.38 | 19.04 | 3.59M |
| November 19, 2025 | 18.92 | 19.35 | 19.35 | 19.44 | 18.85 | 6.52M |
| November 18, 2025 | 19.29 | 19.03 | 19.03 | 19.29 | 18.88 | 4.64M |
| November 17, 2025 | 19.3 | 19.41 | 19.41 | 19.61 | 19.22 | 7.79M |
| November 14, 2025 | 18.94 | 19.08 | 19.08 | 19.25 | 18.82 | 3.56M |
| November 13, 2025 | 18.94 | 19.03 | 19.03 | 19.12 | 18.69 | 3.79M |
| November 12, 2025 | 18.94 | 18.71 | 18.71 | 18.94 | 18.51 | 3.3M |
| November 11, 2025 | 18.94 | 18.89 | 18.89 | 19.04 | 18.79 | 3.05M |
| November 10, 2025 | 18.7 | 18.87 | 18.87 | 18.92 | 18.66 | 2.77M |
| November 07, 2025 | 18.94 | 18.71 | 18.71 | 18.99 | 18.63 | 4M |
| November 06, 2025 | 18.85 | 18.96 | 18.96 | 19.07 | 18.83 | 2.98M |
| November 05, 2025 | 18.75 | 18.85 | 18.85 | 18.97 | 18.68 | 3.43M |
| November 04, 2025 | 19.28 | 18.96 | 18.96 | 19.31 | 18.86 | 4.45M |
| November 03, 2025 | 19.13 | 19.25 | 19.25 | 19.26 | 19.04 | 3.51M |
| October 31, 2025 | 19.13 | 19.2 | 19.2 | 19.28 | 19.12 | 3.76M |
| October 30, 2025 | 19.53 | 19.18 | 19.18 | 19.53 | 19.16 | 5.25M |
| October 29, 2025 | 19.43 | 19.55 | 19.55 | 19.75 | 19.43 | 7.46M |
| October 28, 2025 | 19.64 | 19.98 | 19.98 | 20.05 | 19.46 | 7.34M |
| October 27, 2025 | 19.57 | 19.66 | 19.66 | 19.69 | 19.34 | 4.71M |
| October 24, 2025 | 19.43 | 19.38 | 19.38 | 19.74 | 19.32 | 4.46M |
| October 23, 2025 | 19.65 | 19.22 | 19.22 | 19.65 | 19.05 | 4.74M |
| October 22, 2025 | 19.48 | 19.46 | 19.46 | 19.73 | 19.43 | 2.78M |
| October 21, 2025 | 19.47 | 19.57 | 19.57 | 19.62 | 19.39 | 3.08M |
| October 20, 2025 | 19.28 | 19.48 | 19.48 | 19.53 | 19.23 | 3.34M |
| October 17, 2025 | 19.65 | 19.13 | 19.13 | 19.7 | 19.1 | 5.12M |
| October 16, 2025 | 19.82 | 19.68 | 19.68 | 20.04 | 19.65 | 5M |
| October 15, 2025 | 19.72 | 19.79 | 19.79 | 19.88 | 19.45 | 4.05M |
| October 14, 2025 | 19.86 | 19.72 | 19.72 | 20 | 19.65 | 4.85M |
| October 13, 2025 | 19.1 | 19.77 | 19.77 | 19.85 | 19.01 | 5.28M |
| October 10, 2025 | 19.76 | 19.85 | 19.85 | 20.05 | 19.72 | 6.58M |
| October 09, 2025 | 19.82 | 19.86 | 19.86 | 20 | 19.5 | 6.83M |
| September 30, 2025 | 19.6 | 19.83 | 19.83 | 19.97 | 19.71 | 5.38M |
| September 29, 2025 | 19.68 | 19.77 | 19.77 | 19.88 | 19.25 | 5.4M |
| September 26, 2025 | 19.6 | 19.68 | 19.68 | 20 | 19.45 | 5.92M |
| September 25, 2025 | 19.95 | 19.63 | 19.63 | 20.07 | 19.56 | 6.32M |
| September 24, 2025 | 20.6 | 19.94 | 19.94 | 20.6 | 19.43 | 6.24M |
| September 23, 2025 | 20.16 | 19.67 | 19.67 | 20.32 | 19.12 | 12.83M |
| September 22, 2025 | 20.34 | 20.16 | 20.16 | 20.4 | 19.96 | 5.44M |
| September 19, 2025 | 20.12 | 20.34 | 20.34 | 20.68 | 20.12 | 8.14M |
| September 18, 2025 | 20.12 | 20.58 | 20.58 | 21.17 | 19.87 | 19.47M |
| September 17, 2025 | 19.98 | 19.88 | 19.88 | 20.1 | 19.8 | 5.86M |
| September 16, 2025 | 19.99 | 19.98 | 19.98 | 20.05 | 19.76 | 6.04M |
| September 15, 2025 | 20.15 | 19.93 | 19.93 | 20.21 | 19.91 | 5.59M |
| September 12, 2025 | 20.12 | 20.16 | 20.16 | 20.34 | 20.06 | 7.1M |
| September 11, 2025 | 19.8 | 20.12 | 20.12 | 20.14 | 19.6 | 6.52M |
| September 10, 2025 | 19.74 | 19.8 | 19.8 | 20.06 | 19.74 | 6.35M |
| September 09, 2025 | 20.23 | 19.73 | 19.73 | 20.28 | 19.66 | 9.93M |
| September 08, 2025 | 20.3 | 20.3 | 20.3 | 20.36 | 19.95 | 10.1M |
| September 05, 2025 | 20.22 | 20.29 | 20.29 | 20.4 | 20.07 | 10.84M |
| September 04, 2025 | 21.18 | 20.22 | 20.22 | 21.26 | 19.88 | 16M |