18.67
+0.05(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 18.8 | 18.67 | 18.67 | 19.55 | 18.32 | 7.17M |
| December 24, 2025 | 18.68 | 18.62 | 18.62 | 18.98 | 18.5 | 3.49M |
| December 23, 2025 | 18.76 | 18.77 | 18.77 | 19.06 | 18.4 | 4.28M |
| December 22, 2025 | 18.38 | 18.8 | 18.8 | 18.8 | 18.16 | 5.08M |
| December 19, 2025 | 17.9 | 18.45 | 18.45 | 18.78 | 17.8 | 6.35M |
| December 18, 2025 | 18.08 | 17.95 | 17.95 | 18.35 | 17.94 | 4.1M |
| December 17, 2025 | 17.95 | 18.21 | 18.21 | 18.4 | 17.68 | 7.32M |
| December 16, 2025 | 17.97 | 17.8 | 17.8 | 18.6 | 17.64 | 7.18M |
| December 15, 2025 | 18.81 | 18.09 | 18.09 | 19.24 | 17.99 | 9.81M |
| December 12, 2025 | 17.67 | 17.85 | 17.85 | 18.35 | 17.59 | 3.84M |
| December 11, 2025 | 18.04 | 17.75 | 17.75 | 18.19 | 17.7 | 3.48M |
| December 10, 2025 | 18.2 | 18 | 18 | 18.67 | 17.79 | 5.79M |
| December 09, 2025 | 18.17 | 17.97 | 17.97 | 18.21 | 17.82 | 2.21M |
| December 08, 2025 | 18.05 | 18.18 | 18.18 | 18.28 | 18 | 2.68M |
| December 05, 2025 | 17.77 | 18.06 | 18.06 | 18.15 | 17.48 | 3.6M |
| December 04, 2025 | 18.78 | 17.71 | 17.71 | 18.78 | 17.56 | 4.67M |
| December 03, 2025 | 18.88 | 18.52 | 18.52 | 18.9 | 18.43 | 2.53M |
| December 02, 2025 | 19.29 | 18.79 | 18.79 | 19.3 | 18.75 | 2.99M |
| December 01, 2025 | 19.17 | 19.28 | 19.28 | 19.51 | 19.07 | 2.74M |
| November 28, 2025 | 18.78 | 19.2 | 19.2 | 19.22 | 18.55 | 3.31M |
| November 27, 2025 | 18.99 | 18.77 | 18.77 | 19.24 | 18.66 | 3.84M |
| November 26, 2025 | 19.15 | 19.01 | 19.01 | 19.34 | 18.81 | 3.34M |
| November 25, 2025 | 19 | 19.16 | 19.16 | 19.3 | 18.84 | 3.96M |
| November 24, 2025 | 18.5 | 18.98 | 18.98 | 19.6 | 18.35 | 6.42M |
| November 21, 2025 | 19.03 | 18.32 | 18.32 | 19.32 | 18.31 | 4.34M |
| November 20, 2025 | 19.6 | 19.17 | 19.17 | 19.7 | 18.78 | 3.99M |
| November 19, 2025 | 19.79 | 19.41 | 19.41 | 20.18 | 19.25 | 3.6M |
| November 18, 2025 | 19.58 | 19.75 | 19.75 | 19.81 | 19.23 | 4.14M |
| November 17, 2025 | 19.78 | 19.57 | 19.57 | 19.94 | 19.35 | 4.19M |
| November 14, 2025 | 20 | 19.78 | 19.78 | 21 | 19.78 | 5.33M |
| November 13, 2025 | 20.3 | 20.35 | 20.35 | 20.48 | 20.02 | 5.27M |
| November 12, 2025 | 20.4 | 20.42 | 20.42 | 20.94 | 20.27 | 6.84M |
| November 11, 2025 | 20.46 | 20.4 | 20.4 | 20.75 | 19.86 | 6.64M |
| November 10, 2025 | 19.88 | 20.58 | 20.58 | 20.96 | 19.82 | 9.22M |
| November 07, 2025 | 20 | 19.87 | 19.87 | 20.33 | 19.81 | 3.68M |
| November 06, 2025 | 19.88 | 20.07 | 20.07 | 20.19 | 19.5 | 4.18M |
| November 05, 2025 | 19.42 | 19.9 | 19.9 | 20.41 | 19.27 | 5.58M |
| November 04, 2025 | 20.44 | 19.57 | 19.57 | 20.59 | 19.37 | 5.55M |
| November 03, 2025 | 20.74 | 20.52 | 20.52 | 20.87 | 20.07 | 4.86M |
| October 31, 2025 | 20.71 | 20.81 | 20.81 | 21.17 | 20.56 | 5.75M |
| October 30, 2025 | 20.58 | 20.82 | 20.82 | 21.92 | 20.07 | 9.54M |
| October 29, 2025 | 21 | 20.92 | 20.92 | 21.28 | 20.76 | 4.23M |
| October 28, 2025 | 21.35 | 21.01 | 21.01 | 21.43 | 20.72 | 8.41M |
| October 27, 2025 | 18.71 | 21.43 | 21.43 | 21.68 | 18.71 | 15.51M |
| October 24, 2025 | 18.75 | 18.76 | 18.76 | 18.93 | 18.5 | 3.66M |
| October 23, 2025 | 18.65 | 18.78 | 18.78 | 18.78 | 18.35 | 2.59M |
| October 22, 2025 | 19 | 18.66 | 18.66 | 19 | 18.61 | 2.71M |
| October 21, 2025 | 18.87 | 18.9 | 18.9 | 19.01 | 18.6 | 3.73M |
| October 20, 2025 | 18.92 | 18.78 | 18.78 | 19.04 | 18.5 | 3.68M |
| October 17, 2025 | 19.7 | 18.6 | 18.6 | 19.89 | 18.55 | 5.57M |
| October 16, 2025 | 19.85 | 19.7 | 19.7 | 20.26 | 19.47 | 6.57M |
| October 15, 2025 | 19.8 | 19.85 | 19.85 | 19.99 | 19.01 | 10.04M |
| October 14, 2025 | 19.69 | 19.85 | 19.85 | 20.25 | 19.36 | 9.37M |
| October 13, 2025 | 18.5 | 19.5 | 19.5 | 20.67 | 18.27 | 13.72M |
| October 10, 2025 | 20.3 | 19.68 | 19.68 | 20.39 | 19.36 | 8.3M |
| October 09, 2025 | 20.14 | 20.04 | 20.04 | 20.47 | 19.95 | 6.85M |
| September 30, 2025 | 20.77 | 20.01 | 20.01 | 20.79 | 19.93 | 5.44M |
| September 29, 2025 | 20.99 | 20.72 | 20.72 | 21.52 | 20.47 | 8.06M |
| September 26, 2025 | 21.31 | 20.8 | 20.8 | 21.63 | 20.69 | 8.27M |
| September 25, 2025 | 23.12 | 21.47 | 21.47 | 23.3 | 21.25 | 15.88M |