18.03
-0.14(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 18.18 | 18.17 | 18.17 | 18.24 | 17.85 | 3.57M |
| December 24, 2025 | 17.95 | 18.16 | 18.16 | 18.22 | 17.64 | 3.77M |
| December 23, 2025 | 17.83 | 17.68 | 17.68 | 17.9 | 17.62 | 2.51M |
| December 22, 2025 | 17.72 | 17.85 | 17.85 | 18.06 | 17.72 | 2.57M |
| December 19, 2025 | 17.64 | 17.79 | 17.79 | 17.89 | 17.64 | 2.27M |
| December 18, 2025 | 17.38 | 17.59 | 17.59 | 17.82 | 17.38 | 2.8M |
| December 17, 2025 | 17.56 | 17.57 | 17.57 | 17.64 | 17.02 | 3.92M |
| December 16, 2025 | 17.78 | 17.53 | 17.53 | 18.02 | 17.41 | 3.37M |
| December 15, 2025 | 17.69 | 17.78 | 17.78 | 18 | 17.62 | 2.76M |
| December 12, 2025 | 17.99 | 17.86 | 17.86 | 18.18 | 17.72 | 3.28M |
| December 11, 2025 | 18.55 | 17.99 | 17.99 | 18.7 | 17.97 | 4.42M |
| December 10, 2025 | 18.63 | 18.54 | 18.54 | 18.72 | 18.33 | 3.47M |
| December 09, 2025 | 18.66 | 18.75 | 18.75 | 19.09 | 18.66 | 3.37M |
| December 08, 2025 | 18.81 | 18.79 | 18.79 | 19.05 | 18.72 | 3.89M |
| December 05, 2025 | 18.75 | 18.81 | 18.81 | 18.83 | 18.21 | 4.03M |
| December 04, 2025 | 18.61 | 18.41 | 18.41 | 18.8 | 18.22 | 3.91M |
| December 03, 2025 | 19.37 | 18.8 | 18.8 | 19.37 | 18.7 | 5.51M |
| December 02, 2025 | 19.3 | 19.37 | 19.37 | 19.53 | 19.16 | 5.85M |
| December 01, 2025 | 18.88 | 19.52 | 19.52 | 19.96 | 18.63 | 9.84M |
| November 28, 2025 | 18.61 | 19.01 | 19.01 | 19.16 | 18.54 | 7.65M |
| November 27, 2025 | 18.32 | 18.35 | 18.35 | 18.6 | 18.21 | 3.16M |
| November 26, 2025 | 18.19 | 18.18 | 18.18 | 18.56 | 18.16 | 3.07M |
| November 25, 2025 | 18.2 | 18.29 | 18.29 | 18.54 | 18.19 | 3.92M |
| November 24, 2025 | 17.94 | 18.04 | 18.04 | 18.14 | 17.6 | 4.47M |
| November 21, 2025 | 18.42 | 17.8 | 17.8 | 18.59 | 17.8 | 4.61M |
| November 20, 2025 | 18.8 | 18.56 | 18.56 | 18.84 | 18.51 | 2.95M |
| November 19, 2025 | 19.1 | 18.61 | 18.61 | 19.13 | 18.55 | 4.86M |
| November 18, 2025 | 19.65 | 19.03 | 19.03 | 19.65 | 19.02 | 5.98M |
| November 17, 2025 | 19.4 | 19.63 | 19.63 | 19.72 | 19.4 | 3.53M |
| November 14, 2025 | 19.4 | 19.65 | 19.65 | 20.18 | 19.28 | 7.26M |
| November 13, 2025 | 20 | 19.52 | 19.52 | 20 | 19.41 | 4.38M |
| November 12, 2025 | 19.76 | 19.55 | 19.55 | 19.76 | 19.33 | 3.53M |
| November 11, 2025 | 19.93 | 19.76 | 19.76 | 20.03 | 19.63 | 3.92M |
| November 10, 2025 | 19.87 | 19.93 | 19.93 | 20.13 | 19.8 | 4.3M |
| November 07, 2025 | 20 | 19.87 | 19.87 | 20.38 | 19.8 | 5.98M |
| November 06, 2025 | 19.95 | 20.12 | 20.12 | 20.13 | 19.52 | 8.1M |
| November 05, 2025 | 19.52 | 19.85 | 19.85 | 19.95 | 19.5 | 5.63M |
| November 04, 2025 | 19.88 | 19.89 | 19.89 | 19.99 | 19.57 | 6.75M |
| November 03, 2025 | 19.64 | 19.84 | 19.84 | 19.94 | 19.38 | 6.52M |
| October 31, 2025 | 19.45 | 19.54 | 19.54 | 19.73 | 19.38 | 5.71M |
| October 30, 2025 | 20.16 | 19.37 | 19.37 | 20.26 | 19.37 | 13.13M |
| October 29, 2025 | 20.67 | 20.99 | 20.99 | 21.01 | 20.4 | 5.85M |
| October 28, 2025 | 20.83 | 20.76 | 20.76 | 21.08 | 20.46 | 6.53M |
| October 27, 2025 | 21.06 | 20.79 | 20.79 | 21.14 | 20.72 | 5.83M |
| October 24, 2025 | 20.96 | 20.91 | 20.91 | 21.08 | 20.8 | 4.14M |
| October 23, 2025 | 20.67 | 20.9 | 20.9 | 20.97 | 20.38 | 3.98M |
| October 22, 2025 | 20.61 | 20.63 | 20.63 | 20.86 | 20.5 | 3.87M |
| October 21, 2025 | 20.61 | 20.76 | 20.76 | 20.86 | 20.28 | 6.53M |
| October 20, 2025 | 20.2 | 20.26 | 20.26 | 20.37 | 19.99 | 3.87M |
| October 17, 2025 | 20.69 | 19.94 | 19.94 | 20.7 | 19.87 | 5.58M |
| October 16, 2025 | 20.78 | 20.61 | 20.61 | 21.22 | 20.56 | 6.78M |
| October 15, 2025 | 20.26 | 20.77 | 20.77 | 20.85 | 20.06 | 6.07M |
| October 14, 2025 | 21.26 | 20.24 | 20.24 | 21.53 | 20.08 | 7.84M |
| October 13, 2025 | 20.55 | 21.19 | 21.19 | 21.3 | 19.77 | 9.72M |
| October 10, 2025 | 21.9 | 21.35 | 21.35 | 21.94 | 21.23 | 7.19M |
| October 09, 2025 | 22.36 | 22.08 | 22.08 | 22.53 | 21.96 | 7.14M |
| September 30, 2025 | 22.39 | 21.95 | 21.95 | 22.6 | 21.8 | 6.85M |
| September 29, 2025 | 22.41 | 22.26 | 22.26 | 22.61 | 21.97 | 5.55M |
| September 26, 2025 | 23.18 | 22.41 | 22.41 | 23.33 | 22.4 | 6.92M |
| September 25, 2025 | 23.64 | 23.25 | 23.25 | 24.04 | 23.21 | 7.84M |