18.65
-0.12(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.25 | 18.77 | 18.77 | 19.25 | 18.4 | 16.77M |
| December 03, 2025 | 18.97 | 18.52 | 18.52 | 19.08 | 18.5 | 24.41M |
| December 02, 2025 | 19.33 | 18.99 | 18.99 | 19.38 | 18.96 | 22.59M |
| December 01, 2025 | 19.01 | 19.43 | 19.43 | 19.55 | 18.94 | 25.81M |
| November 28, 2025 | 19.25 | 19.16 | 19.16 | 19.43 | 19 | 22.86M |
| November 27, 2025 | 19.6 | 19.14 | 19.14 | 19.66 | 19.13 | 39.19M |
| November 26, 2025 | 19.9 | 19.77 | 19.77 | 20.46 | 19.69 | 44.56M |
| November 25, 2025 | 19.7 | 19.97 | 19.97 | 20.35 | 19.69 | 57.05M |
| November 24, 2025 | 19.23 | 19.81 | 19.81 | 19.9 | 18.58 | 59.86M |
| November 21, 2025 | 19.18 | 19.11 | 19.11 | 19.65 | 19.1 | 42.26M |
| November 20, 2025 | 19.18 | 19.45 | 19.45 | 19.77 | 19.02 | 37.4M |
| November 19, 2025 | 19.7 | 19.11 | 19.11 | 19.8 | 19.01 | 25.19M |
| November 18, 2025 | 19.13 | 19.44 | 19.44 | 19.7 | 19.02 | 32.67M |
| November 17, 2025 | 18.7 | 19.27 | 19.27 | 19.44 | 18.61 | 30.76M |
| November 14, 2025 | 19.34 | 18.87 | 18.87 | 19.53 | 18.87 | 39.11M |
| November 13, 2025 | 18.8 | 19.85 | 19.85 | 19.95 | 18.58 | 42.81M |
| November 12, 2025 | 19 | 18.73 | 18.73 | 19.01 | 18.48 | 23.39M |
| November 11, 2025 | 19.34 | 19.02 | 19.02 | 19.38 | 18.94 | 21.47M |
| November 10, 2025 | 19.18 | 19.26 | 19.26 | 19.49 | 19.12 | 20.5M |
| November 07, 2025 | 19.34 | 19.2 | 19.2 | 19.55 | 19.15 | 24.58M |
| November 06, 2025 | 19.52 | 19.5 | 19.5 | 19.58 | 19.25 | 17.86M |
| November 05, 2025 | 19.35 | 19.41 | 19.41 | 19.55 | 19.2 | 25.34M |
| November 04, 2025 | 20.2 | 19.68 | 19.68 | 20.2 | 19.48 | 34.13M |
| November 03, 2025 | 20.16 | 20.23 | 20.23 | 20.37 | 20.04 | 26.27M |
| October 31, 2025 | 20.26 | 20.29 | 20.29 | 20.6 | 20 | 39.95M |
| October 30, 2025 | 20.03 | 20.32 | 20.32 | 20.88 | 19.89 | 64.41M |
| October 29, 2025 | 19.76 | 19.89 | 19.89 | 20.07 | 19.66 | 34.72M |
| October 28, 2025 | 19.55 | 19.51 | 19.51 | 19.79 | 19.35 | 26.63M |
| October 27, 2025 | 19.75 | 19.57 | 19.57 | 19.86 | 19.45 | 30.79M |
| October 24, 2025 | 19.38 | 19.58 | 19.58 | 19.59 | 19.25 | 30.49M |
| October 23, 2025 | 19.15 | 19.24 | 19.24 | 19.25 | 18.73 | 23.19M |
| October 22, 2025 | 19.13 | 19.15 | 19.15 | 19.39 | 19.02 | 19.53M |
| October 21, 2025 | 19.1 | 19.24 | 19.24 | 19.26 | 19 | 24.43M |
| October 20, 2025 | 19.1 | 19.04 | 19.04 | 19.28 | 18.91 | 23.89M |
| October 17, 2025 | 19.9 | 18.84 | 18.84 | 19.9 | 18.81 | 35.28M |
| October 16, 2025 | 19.98 | 19.72 | 19.72 | 19.98 | 19.62 | 25.42M |
| October 15, 2025 | 19.8 | 20.08 | 20.08 | 20.1 | 19.43 | 34.3M |
| October 14, 2025 | 20.7 | 19.71 | 19.71 | 20.9 | 19.65 | 50.75M |
| October 13, 2025 | 19.91 | 20.43 | 20.43 | 20.53 | 19.73 | 38.58M |
| October 10, 2025 | 21.87 | 20.81 | 20.81 | 21.87 | 20.72 | 54.94M |
| October 09, 2025 | 22.1 | 21.97 | 21.97 | 22.4 | 21.91 | 51.92M |
| September 30, 2025 | 22.45 | 22.09 | 22.09 | 22.69 | 21.99 | 42.84M |
| September 29, 2025 | 22.4 | 22.3 | 22.3 | 22.6 | 21.97 | 45.44M |
| September 26, 2025 | 22.86 | 21.98 | 21.98 | 23.27 | 21.98 | 71.38M |
| September 25, 2025 | 22.5 | 23.27 | 23.27 | 23.85 | 22.5 | 96.43M |
| September 24, 2025 | 22.7 | 23.24 | 23.24 | 23.3 | 22.39 | 77.72M |
| September 23, 2025 | 23.33 | 23.02 | 23.02 | 23.48 | 22.22 | 77.74M |
| September 22, 2025 | 22.8 | 23.17 | 23.17 | 23.29 | 22.71 | 78.79M |
| September 19, 2025 | 22.5 | 22.26 | 22.26 | 22.9 | 22.21 | 58.39M |
| September 18, 2025 | 23.44 | 22.68 | 22.68 | 23.75 | 22.38 | 109.91M |
| September 17, 2025 | 22.69 | 23.14 | 23.14 | 23.65 | 22.32 | 87.92M |
| September 16, 2025 | 22.31 | 22.68 | 22.68 | 22.75 | 22.17 | 52.15M |
| September 15, 2025 | 22.1 | 22.55 | 22.55 | 23.04 | 21.71 | 79.86M |
| September 12, 2025 | 22.5 | 22.45 | 22.45 | 23.38 | 22.31 | 106.42M |
| September 11, 2025 | 21.15 | 21.91 | 21.91 | 22.16 | 20.7 | 85.9M |
| September 10, 2025 | 20.46 | 20.73 | 20.73 | 20.9 | 20.31 | 46.22M |
| September 09, 2025 | 20.99 | 20.25 | 20.25 | 20.99 | 20.11 | 43.58M |
| September 08, 2025 | 20.89 | 20.99 | 20.99 | 21.11 | 20.46 | 51.9M |
| September 05, 2025 | 20.32 | 20.84 | 20.84 | 20.92 | 20.1 | 49.11M |
| September 04, 2025 | 21.42 | 20.3 | 20.3 | 21.58 | 19.95 | 67.02M |