18.10
+0.76(+4.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.85 | 17.34 | 17.34 | 17.85 | 17.16 | 19.46M |
| December 03, 2025 | 18.48 | 17.9 | 17.9 | 19.12 | 17.82 | 28.94M |
| December 02, 2025 | 17.7 | 18.19 | 18.19 | 18.58 | 17.4 | 25.57M |
| December 01, 2025 | 17.84 | 17.7 | 17.7 | 17.98 | 17.59 | 14.59M |
| November 28, 2025 | 17.85 | 18.08 | 18.08 | 18.2 | 17.5 | 22.47M |
| November 27, 2025 | 17.6 | 18.16 | 18.16 | 18.41 | 17.02 | 32.58M |
| November 26, 2025 | 17.77 | 17.38 | 17.38 | 18.14 | 17.3 | 18.85M |
| November 25, 2025 | 17.68 | 17.92 | 17.92 | 18.5 | 17.5 | 28.6M |
| November 24, 2025 | 16.93 | 17.4 | 17.4 | 17.66 | 16.52 | 28.02M |
| November 21, 2025 | 17.16 | 16.65 | 16.65 | 17.76 | 16.62 | 22.38M |
| November 20, 2025 | 18.17 | 17.49 | 17.49 | 18.19 | 17.43 | 21.78M |
| November 19, 2025 | 18.53 | 18.18 | 18.18 | 18.56 | 17.41 | 37.47M |
| November 18, 2025 | 17.94 | 18.65 | 18.65 | 19.55 | 17.61 | 61.9M |
| November 17, 2025 | 14.95 | 17.82 | 17.82 | 17.82 | 14.95 | 35.73M |
| November 14, 2025 | 14.89 | 14.85 | 14.85 | 15.03 | 14.85 | 3.03M |
| November 13, 2025 | 14.88 | 14.98 | 14.98 | 15.07 | 14.73 | 3.67M |
| November 12, 2025 | 15.11 | 14.89 | 14.89 | 15.21 | 14.8 | 4.6M |
| November 11, 2025 | 15.6 | 15.18 | 15.18 | 15.6 | 15.15 | 4.39M |
| November 10, 2025 | 15.36 | 15.42 | 15.42 | 15.63 | 15.3 | 4.42M |
| November 07, 2025 | 15.6 | 15.29 | 15.29 | 15.65 | 15.22 | 6.64M |
| November 06, 2025 | 15.75 | 15.69 | 15.69 | 15.83 | 15.43 | 6.12M |
| November 05, 2025 | 15.72 | 15.74 | 15.74 | 15.88 | 15.57 | 5.79M |
| November 04, 2025 | 15.65 | 15.88 | 15.88 | 15.98 | 15.52 | 8.77M |
| November 03, 2025 | 15.79 | 15.72 | 15.72 | 15.79 | 15.48 | 6.33M |
| October 31, 2025 | 15.38 | 15.69 | 15.69 | 15.75 | 15.28 | 9.27M |
| October 30, 2025 | 15.2 | 15.51 | 15.51 | 15.77 | 14.88 | 10.83M |
| October 29, 2025 | 15.43 | 15.22 | 15.22 | 15.55 | 15.13 | 5.23M |
| October 28, 2025 | 15.18 | 15.44 | 15.44 | 15.65 | 15.13 | 5.93M |
| October 27, 2025 | 15.46 | 15.31 | 15.31 | 15.59 | 15.13 | 5.42M |
| October 24, 2025 | 15.55 | 15.42 | 15.42 | 15.9 | 15.36 | 6.14M |
| October 23, 2025 | 15.25 | 15.59 | 15.59 | 15.63 | 15.08 | 6.41M |
| October 22, 2025 | 15.47 | 15.25 | 15.25 | 15.51 | 15.23 | 4.23M |
| October 21, 2025 | 15.35 | 15.49 | 15.49 | 15.71 | 15.35 | 5.47M |
| October 20, 2025 | 15.4 | 15.35 | 15.35 | 15.76 | 15.23 | 6.13M |
| October 17, 2025 | 15.59 | 15.04 | 15.04 | 15.59 | 15 | 6.37M |
| October 16, 2025 | 15.68 | 15.52 | 15.52 | 16.08 | 15.47 | 8.58M |
| October 15, 2025 | 15.66 | 15.76 | 15.76 | 16 | 15.23 | 13.17M |
| October 14, 2025 | 15.66 | 15.42 | 15.42 | 16 | 15.35 | 14.56M |
| October 13, 2025 | 13.98 | 15.67 | 15.67 | 16 | 13.63 | 23.09M |
| October 10, 2025 | 14.74 | 14.38 | 14.38 | 14.74 | 14.33 | 5.63M |
| October 09, 2025 | 14.65 | 14.77 | 14.77 | 14.87 | 14.55 | 5.87M |
| September 30, 2025 | 14.46 | 14.65 | 14.65 | 14.76 | 14.46 | 4.22M |
| September 29, 2025 | 14.31 | 14.41 | 14.41 | 14.49 | 14 | 4.48M |
| September 26, 2025 | 14.69 | 14.27 | 14.27 | 14.69 | 14.26 | 4.76M |
| September 25, 2025 | 14.69 | 14.63 | 14.63 | 14.88 | 14.57 | 5.18M |
| September 24, 2025 | 14.28 | 14.7 | 14.7 | 14.7 | 14.13 | 6.07M |
| September 23, 2025 | 14.62 | 14.3 | 14.3 | 14.62 | 13.9 | 7.89M |
| September 22, 2025 | 14.63 | 14.7 | 14.7 | 14.79 | 14.46 | 7.44M |
| September 19, 2025 | 14.59 | 14.5 | 14.5 | 14.82 | 14.37 | 5.77M |
| September 18, 2025 | 15.07 | 14.67 | 14.67 | 15.22 | 14.51 | 7.6M |
| September 17, 2025 | 15.01 | 15.07 | 15.07 | 15.24 | 14.94 | 5.65M |
| September 16, 2025 | 14.84 | 15.15 | 15.15 | 15.15 | 14.7 | 5.27M |
| September 15, 2025 | 15.07 | 14.87 | 14.87 | 15.07 | 14.75 | 5.57M |
| September 12, 2025 | 15.02 | 15.1 | 15.1 | 15.32 | 14.9 | 7.9M |
| September 11, 2025 | 14.69 | 14.99 | 14.99 | 15 | 14.51 | 6.65M |
| September 10, 2025 | 14.47 | 14.65 | 14.65 | 14.72 | 14.47 | 4.13M |
| September 09, 2025 | 14.8 | 14.49 | 14.49 | 14.91 | 14.43 | 6.05M |
| September 08, 2025 | 14.8 | 14.87 | 14.87 | 14.93 | 14.61 | 7.16M |
| September 05, 2025 | 14.75 | 14.78 | 14.78 | 14.79 | 14.48 | 7.12M |
| September 04, 2025 | 14.84 | 14.63 | 14.63 | 14.99 | 14.38 | 7.94M |