18.67
+0.12(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 18.46 | 18.71 | 18.71 | 18.86 | 18.43 | 2.26M |
| December 11, 2025 | 18.81 | 18.55 | 18.55 | 19.07 | 18.48 | 4.31M |
| December 10, 2025 | 18.81 | 18.75 | 18.75 | 18.88 | 18.51 | 2.76M |
| December 09, 2025 | 19.02 | 18.85 | 18.85 | 19.23 | 18.79 | 2.82M |
| December 08, 2025 | 19.25 | 19.17 | 19.17 | 19.27 | 18.95 | 4.12M |
| December 05, 2025 | 18.82 | 19.18 | 19.18 | 19.19 | 18.66 | 2.59M |
| December 04, 2025 | 19.92 | 18.88 | 18.88 | 19.92 | 18.84 | 2.77M |
| December 03, 2025 | 19.47 | 18.93 | 18.93 | 19.47 | 18.88 | 3.9M |
| December 02, 2025 | 19.76 | 19.38 | 19.38 | 19.76 | 19.34 | 3.08M |
| December 01, 2025 | 19.89 | 19.77 | 19.77 | 19.91 | 19.66 | 3.57M |
| November 28, 2025 | 19.92 | 19.87 | 19.87 | 20.04 | 19.63 | 2.79M |
| November 27, 2025 | 19.73 | 19.99 | 19.99 | 20.29 | 19.71 | 3.61M |
| November 26, 2025 | 19.9 | 19.8 | 19.8 | 20.45 | 19.73 | 4.71M |
| November 25, 2025 | 19.86 | 19.82 | 19.82 | 20.15 | 19.71 | 3.19M |
| November 24, 2025 | 19.55 | 19.77 | 19.77 | 19.98 | 19.31 | 4.1M |
| November 21, 2025 | 19.85 | 19.35 | 19.35 | 20.07 | 19.35 | 5.2M |
| November 20, 2025 | 19.86 | 20.02 | 20.02 | 20.3 | 19.71 | 5.47M |
| November 19, 2025 | 19.5 | 19.74 | 19.74 | 20.19 | 19.37 | 8.79M |
| November 18, 2025 | 19.57 | 19.58 | 19.58 | 19.73 | 19.21 | 4.68M |
| November 17, 2025 | 20.31 | 19.67 | 19.67 | 20.37 | 19.55 | 6.51M |
| November 14, 2025 | 19.49 | 20.31 | 20.31 | 21.09 | 19.42 | 12.12M |
| November 13, 2025 | 19.51 | 19.56 | 19.56 | 19.69 | 19.37 | 3.19M |
| November 12, 2025 | 19.83 | 19.6 | 19.6 | 19.89 | 19.5 | 3.49M |
| November 11, 2025 | 19.84 | 19.85 | 19.85 | 20.17 | 19.75 | 3.26M |
| November 10, 2025 | 20.01 | 19.77 | 19.77 | 20.14 | 19.6 | 3.45M |
| November 07, 2025 | 20.6 | 20.14 | 20.14 | 20.61 | 19.94 | 3.5M |
| November 06, 2025 | 20.26 | 20.5 | 20.5 | 20.62 | 20.06 | 4.54M |
| November 05, 2025 | 19.76 | 20.24 | 20.24 | 20.24 | 19.72 | 4.36M |
| November 04, 2025 | 20.48 | 20 | 20 | 20.55 | 19.8 | 5.37M |
| November 03, 2025 | 21.12 | 20.53 | 20.53 | 21.39 | 20.12 | 8.02M |
| October 31, 2025 | 20.91 | 21.21 | 21.21 | 21.37 | 20.88 | 3.76M |
| October 30, 2025 | 22.53 | 20.91 | 20.91 | 22.53 | 20.83 | 5.33M |
| October 29, 2025 | 21.48 | 21.32 | 21.32 | 21.56 | 21.2 | 6.09M |
| October 28, 2025 | 22 | 21.64 | 21.64 | 22.5 | 21.39 | 9.68M |
| October 27, 2025 | 22.95 | 22.71 | 22.71 | 23.16 | 22.25 | 6.12M |
| October 24, 2025 | 22.53 | 22.78 | 22.78 | 23.09 | 22.31 | 4.69M |
| October 23, 2025 | 22.67 | 22.43 | 22.43 | 23.16 | 22.19 | 6.09M |
| October 22, 2025 | 21.82 | 22.8 | 22.8 | 23.52 | 21.72 | 8.36M |
| October 21, 2025 | 21.24 | 21.82 | 21.82 | 21.85 | 21.22 | 2.62M |
| October 20, 2025 | 21.05 | 21.24 | 21.24 | 21.4 | 20.9 | 2.54M |
| October 17, 2025 | 21.43 | 20.86 | 20.86 | 21.59 | 20.86 | 2.99M |
| October 16, 2025 | 21.92 | 21.51 | 21.51 | 22.03 | 21.4 | 2.72M |
| October 15, 2025 | 21.44 | 22.04 | 22.04 | 22.16 | 21.15 | 4.07M |
| October 14, 2025 | 21.77 | 21.36 | 21.36 | 22.29 | 21.25 | 4.22M |
| October 13, 2025 | 21.78 | 21.86 | 21.86 | 22.37 | 21 | 6.17M |
| October 10, 2025 | 22.75 | 22.5 | 22.5 | 22.92 | 22.38 | 3.91M |
| October 09, 2025 | 22.78 | 22.76 | 22.76 | 23.73 | 22.51 | 6.48M |
| September 30, 2025 | 23.02 | 22.73 | 22.73 | 23.18 | 22.7 | 3.35M |
| September 29, 2025 | 23 | 23.06 | 23.06 | 23.23 | 22.58 | 3.94M |
| September 26, 2025 | 23.3 | 23 | 23 | 23.83 | 22.91 | 4.59M |
| September 25, 2025 | 23.67 | 23.48 | 23.48 | 23.95 | 23.29 | 4.28M |
| September 24, 2025 | 23.48 | 23.6 | 23.6 | 23.77 | 23.05 | 3.96M |
| September 23, 2025 | 23.58 | 23.5 | 23.5 | 23.86 | 22.87 | 4.93M |
| September 22, 2025 | 23.56 | 23.69 | 23.69 | 24.08 | 23.4 | 5.27M |
| September 19, 2025 | 24.64 | 23.58 | 23.58 | 24.71 | 23.51 | 8.61M |
| September 18, 2025 | 24.28 | 24.71 | 24.71 | 26.7 | 24.28 | 14.92M |
| September 17, 2025 | 23.62 | 24.28 | 24.28 | 24.49 | 23.51 | 6.35M |
| September 16, 2025 | 22.96 | 23.85 | 23.85 | 23.85 | 22.95 | 5.66M |
| September 15, 2025 | 23.3 | 22.99 | 22.99 | 23.44 | 22.91 | 4.11M |
| September 12, 2025 | 23.31 | 23.13 | 23.13 | 23.63 | 23 | 4.49M |