18.77
+0.02(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 18.72 | 18.77 | 18.77 | 18.89 | 18.67 | 4.35M |
| December 24, 2025 | 18.45 | 18.75 | 18.75 | 18.82 | 18.45 | 4.99M |
| December 23, 2025 | 18.86 | 18.57 | 18.57 | 18.89 | 18.45 | 5.43M |
| December 22, 2025 | 18.67 | 18.62 | 18.62 | 18.85 | 18.59 | 4.73M |
| December 19, 2025 | 18.5 | 18.62 | 18.62 | 18.8 | 18.41 | 4.55M |
| December 18, 2025 | 18.43 | 18.45 | 18.45 | 18.65 | 18.36 | 3.94M |
| December 17, 2025 | 18.51 | 18.52 | 18.52 | 18.66 | 18.05 | 5.77M |
| December 16, 2025 | 18.9 | 18.52 | 18.52 | 18.95 | 18.5 | 5.72M |
| December 15, 2025 | 19.12 | 19.01 | 19.01 | 19.49 | 18.87 | 5.12M |
| December 12, 2025 | 19.05 | 19.28 | 19.28 | 19.37 | 19.01 | 7M |
| December 11, 2025 | 19.6 | 19 | 19 | 19.6 | 18.97 | 5.81M |
| December 10, 2025 | 19.38 | 19.28 | 19.28 | 19.4 | 19.08 | 5.02M |
| December 09, 2025 | 19.48 | 19.39 | 19.39 | 19.82 | 19.37 | 7.59M |
| December 08, 2025 | 19.27 | 19.5 | 19.5 | 19.66 | 19.27 | 9.16M |
| December 05, 2025 | 18.7 | 19.24 | 19.24 | 19.27 | 18.66 | 6.84M |
| December 04, 2025 | 18.89 | 18.71 | 18.71 | 19.07 | 18.7 | 6.32M |
| December 03, 2025 | 19.14 | 18.89 | 18.89 | 19.28 | 18.83 | 6.13M |
| December 02, 2025 | 19.56 | 19.15 | 19.15 | 19.56 | 19.13 | 5.55M |
| December 01, 2025 | 19.5 | 19.46 | 19.46 | 19.74 | 19.39 | 7.91M |
| November 28, 2025 | 19.14 | 19.58 | 19.58 | 19.64 | 19.09 | 8.05M |
| November 27, 2025 | 19.05 | 19.23 | 19.23 | 19.44 | 18.96 | 7.14M |
| November 26, 2025 | 19.45 | 19.09 | 19.09 | 19.64 | 19.06 | 8.24M |
| November 25, 2025 | 19.25 | 19.51 | 19.51 | 19.75 | 19.19 | 8.42M |
| November 24, 2025 | 19.03 | 19.25 | 19.25 | 19.38 | 18.75 | 8.18M |
| November 21, 2025 | 19.12 | 18.91 | 18.91 | 19.49 | 18.8 | 10.43M |
| November 20, 2025 | 19.88 | 19.39 | 19.39 | 19.88 | 19.25 | 12.26M |
| November 19, 2025 | 20.69 | 19.8 | 19.8 | 20.86 | 19.78 | 14.15M |
| November 18, 2025 | 20.26 | 20.81 | 20.81 | 21.06 | 20.22 | 14.86M |
| November 17, 2025 | 20.16 | 20.4 | 20.4 | 20.64 | 20.13 | 8.25M |
| November 14, 2025 | 22.1 | 20.21 | 20.21 | 22.1 | 20.21 | 12.69M |
| November 13, 2025 | 20.73 | 20.84 | 20.84 | 21.05 | 20.68 | 9.01M |
| November 12, 2025 | 21.15 | 20.88 | 20.88 | 21.15 | 20.56 | 10.99M |
| November 11, 2025 | 21.28 | 21.19 | 21.19 | 21.29 | 20.92 | 11.28M |
| November 10, 2025 | 21.31 | 21.1 | 21.1 | 21.68 | 20.9 | 15.15M |
| November 07, 2025 | 22.1 | 21.45 | 21.45 | 22.15 | 21.4 | 19.41M |
| November 06, 2025 | 22.6 | 22.38 | 22.38 | 22.73 | 21.72 | 20.12M |
| November 05, 2025 | 22.83 | 22.6 | 22.6 | 23.25 | 22.43 | 20.76M |
| November 04, 2025 | 23.1 | 23.63 | 23.63 | 23.65 | 22.4 | 28.15M |
| November 03, 2025 | 23.5 | 23.25 | 23.25 | 23.69 | 22.86 | 21.95M |
| October 31, 2025 | 24 | 23.83 | 23.83 | 24.4 | 23.41 | 28.76M |
| October 30, 2025 | 23.21 | 24.48 | 24.48 | 25.58 | 23.08 | 48.89M |
| October 29, 2025 | 23.33 | 23.88 | 23.88 | 25.37 | 23.05 | 48.38M |
| October 28, 2025 | 22.23 | 23.29 | 23.29 | 23.83 | 22.1 | 36.92M |
| October 27, 2025 | 22.19 | 22.52 | 22.52 | 23.28 | 21.92 | 33.03M |
| October 24, 2025 | 23 | 22.13 | 22.13 | 23.8 | 22.08 | 39.99M |
| October 23, 2025 | 20.29 | 23.19 | 23.19 | 24.23 | 19.5 | 39.08M |
| October 22, 2025 | 20.99 | 20.19 | 20.19 | 21.14 | 20.05 | 23.08M |
| October 21, 2025 | 21.33 | 21.16 | 21.16 | 21.89 | 21.08 | 25.31M |
| October 20, 2025 | 22.52 | 21.47 | 21.47 | 22.74 | 21.18 | 32.52M |
| October 17, 2025 | 20.81 | 21.86 | 21.86 | 22.98 | 20.39 | 36.89M |
| October 16, 2025 | 21.7 | 21 | 21 | 21.72 | 20.69 | 28.39M |
| October 15, 2025 | 20.8 | 21.94 | 21.94 | 22.74 | 20.23 | 45.83M |
| October 14, 2025 | 20.46 | 21.35 | 21.35 | 21.8 | 20.2 | 35.32M |
| October 13, 2025 | 19.5 | 20.38 | 20.38 | 21.15 | 19.46 | 31.61M |
| October 10, 2025 | 19.8 | 20.07 | 20.07 | 20.8 | 19.59 | 35.91M |
| October 09, 2025 | 19.03 | 19.05 | 19.05 | 19.26 | 18.87 | 11.11M |
| September 30, 2025 | 18.92 | 19.2 | 19.2 | 19.3 | 18.82 | 10.96M |
| September 29, 2025 | 18.85 | 18.82 | 18.82 | 19.01 | 18.5 | 9.28M |
| September 26, 2025 | 19.61 | 18.9 | 18.9 | 19.61 | 18.89 | 14.87M |
| September 25, 2025 | 19.32 | 19.61 | 19.61 | 19.83 | 19.18 | 19.77M |