18.25
-0.21(-1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 18.46 | 18.25 | 18.25 | 18.57 | 18.21 | 2.89M |
| December 25, 2025 | 17.85 | 18.46 | 18.46 | 18.52 | 17.85 | 3.57M |
| December 24, 2025 | 17.8 | 17.81 | 17.81 | 17.97 | 17.77 | 2.06M |
| December 23, 2025 | 18.09 | 17.8 | 17.8 | 18.2 | 17.77 | 2.35M |
| December 22, 2025 | 18.02 | 18.1 | 18.1 | 18.33 | 17.79 | 3.15M |
| December 19, 2025 | 17.5 | 17.98 | 17.98 | 18.12 | 17.49 | 3.04M |
| December 18, 2025 | 17.15 | 17.5 | 17.5 | 17.78 | 17.07 | 2.78M |
| December 17, 2025 | 17.13 | 17.21 | 17.21 | 17.33 | 16.81 | 2.99M |
| December 16, 2025 | 17.41 | 17.2 | 17.2 | 17.57 | 17 | 3.76M |
| December 15, 2025 | 17.43 | 17.43 | 17.43 | 17.65 | 17.08 | 3.48M |
| December 12, 2025 | 17.67 | 17.52 | 17.52 | 17.95 | 17.4 | 3.33M |
| December 11, 2025 | 18.21 | 17.65 | 17.65 | 18.29 | 17.65 | 3.09M |
| December 10, 2025 | 18.52 | 18.24 | 18.24 | 18.64 | 18.06 | 2.87M |
| December 09, 2025 | 18.51 | 18.36 | 18.36 | 18.7 | 18.34 | 2.66M |
| December 08, 2025 | 18.16 | 18.59 | 18.59 | 18.68 | 18.09 | 4.81M |
| December 05, 2025 | 17.7 | 18.09 | 18.09 | 18.15 | 17.38 | 3.6M |
| December 04, 2025 | 18.74 | 17.65 | 17.65 | 18.74 | 17.53 | 3.81M |
| December 03, 2025 | 18.71 | 18.11 | 18.11 | 18.71 | 18.01 | 4.17M |
| December 02, 2025 | 18.71 | 18.63 | 18.63 | 18.74 | 18.38 | 3.04M |
| December 01, 2025 | 18.84 | 18.73 | 18.73 | 19.03 | 18.67 | 4.19M |
| November 28, 2025 | 18.74 | 18.89 | 18.89 | 18.91 | 18.52 | 2.94M |
| November 27, 2025 | 18.74 | 18.78 | 18.78 | 18.92 | 18.63 | 3.44M |
| November 26, 2025 | 18.92 | 18.71 | 18.71 | 19.23 | 18.69 | 4.76M |
| November 25, 2025 | 18.68 | 19.04 | 19.04 | 19.19 | 18.56 | 5.24M |
| November 24, 2025 | 18.13 | 18.63 | 18.63 | 18.66 | 18.02 | 5.07M |
| November 21, 2025 | 18.62 | 18.13 | 18.13 | 18.9 | 18.01 | 5.47M |
| November 20, 2025 | 18.99 | 18.77 | 18.77 | 18.99 | 18.51 | 3.75M |
| November 19, 2025 | 19.08 | 18.79 | 18.79 | 19.25 | 18.73 | 4.14M |
| November 18, 2025 | 19.01 | 19.15 | 19.15 | 19.32 | 18.8 | 5.02M |
| November 17, 2025 | 18.4 | 19.08 | 19.08 | 19.11 | 18.4 | 7M |
| November 14, 2025 | 19.06 | 18.9 | 18.9 | 19.35 | 18.9 | 6.4M |
| November 13, 2025 | 19.7 | 19.42 | 19.42 | 19.76 | 19.05 | 9.68M |
| November 12, 2025 | 18.91 | 19.78 | 19.78 | 20.16 | 18.91 | 15.59M |
| November 11, 2025 | 19.3 | 18.97 | 18.97 | 19.37 | 18.9 | 3.78M |
| November 10, 2025 | 18.89 | 19.35 | 19.35 | 19.39 | 18.81 | 5.72M |
| November 07, 2025 | 19.06 | 18.89 | 18.89 | 19.06 | 18.76 | 3.71M |
| November 06, 2025 | 19.05 | 18.98 | 18.98 | 19.15 | 18.76 | 3.83M |
| November 05, 2025 | 18.78 | 19.11 | 19.11 | 19.19 | 18.77 | 5.41M |
| November 04, 2025 | 19 | 19 | 19 | 19.04 | 18.75 | 5.03M |
| November 03, 2025 | 18.62 | 19 | 19 | 19.1 | 18.42 | 8.59M |
| October 31, 2025 | 18.2 | 18.77 | 18.77 | 18.77 | 17.83 | 10.55M |
| October 30, 2025 | 18.57 | 18.21 | 18.21 | 19.13 | 18.12 | 14.72M |
| October 29, 2025 | 17.76 | 17.66 | 17.66 | 17.9 | 17.46 | 3.37M |
| October 28, 2025 | 17.92 | 17.81 | 17.81 | 18.02 | 17.72 | 2.76M |
| October 27, 2025 | 18.08 | 17.84 | 17.84 | 18.08 | 17.68 | 2.75M |
| October 24, 2025 | 17.82 | 17.82 | 17.82 | 17.98 | 17.8 | 3.35M |
| October 23, 2025 | 17.65 | 17.81 | 17.81 | 17.88 | 17.48 | 3.12M |
| October 22, 2025 | 17.61 | 17.67 | 17.67 | 17.8 | 17.41 | 2.91M |
| October 21, 2025 | 17.29 | 17.63 | 17.63 | 17.63 | 17.21 | 3.34M |
| October 20, 2025 | 17.06 | 17.31 | 17.31 | 17.33 | 17.06 | 3.38M |
| October 17, 2025 | 17.29 | 16.82 | 16.82 | 17.41 | 16.82 | 3.44M |
| October 16, 2025 | 17.74 | 17.26 | 17.26 | 17.76 | 17.22 | 4.09M |
| October 15, 2025 | 17.8 | 17.77 | 17.77 | 18 | 17.49 | 4.91M |
| October 14, 2025 | 17.78 | 17.88 | 17.88 | 18.22 | 17.72 | 7.82M |
| October 13, 2025 | 16.8 | 17.55 | 17.55 | 17.55 | 16.54 | 4M |
| October 10, 2025 | 17.51 | 17.49 | 17.49 | 17.66 | 17.43 | 3.48M |
| October 09, 2025 | 17.71 | 17.57 | 17.57 | 17.78 | 17.4 | 4.39M |
| September 30, 2025 | 18.12 | 17.65 | 17.65 | 18.12 | 17.64 | 4.23M |
| September 29, 2025 | 18.03 | 17.85 | 17.85 | 18.05 | 17.51 | 5.94M |
| September 26, 2025 | 18.27 | 18.26 | 18.26 | 18.81 | 18.03 | 8.32M |