18.23
+0.49(+2.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 17.55 | 18.24 | 18.24 | 18.27 | 17.27 | 8.65M |
| December 04, 2025 | 17.27 | 17.74 | 17.74 | 18.11 | 17.26 | 9.04M |
| December 03, 2025 | 17.27 | 17.24 | 17.24 | 17.78 | 17.1 | 2.91M |
| December 02, 2025 | 17.78 | 17.54 | 17.54 | 17.88 | 17.48 | 3.3M |
| December 01, 2025 | 17.81 | 17.88 | 17.88 | 18.34 | 17.66 | 5.3M |
| November 28, 2025 | 17.27 | 17.8 | 17.8 | 17.82 | 17.2 | 5.48M |
| November 27, 2025 | 17.68 | 17.3 | 17.3 | 17.75 | 17.09 | 4.46M |
| November 26, 2025 | 17.49 | 17.1 | 17.1 | 17.68 | 16.99 | 3.37M |
| November 25, 2025 | 17.01 | 17.37 | 17.37 | 17.49 | 16.93 | 4.21M |
| November 24, 2025 | 16.79 | 16.96 | 16.96 | 17.08 | 16.53 | 4.18M |
| November 21, 2025 | 17.05 | 16.58 | 16.58 | 17.34 | 16.3 | 5.55M |
| November 20, 2025 | 17.31 | 17.15 | 17.15 | 17.51 | 17.06 | 3.66M |
| November 19, 2025 | 17.95 | 17.32 | 17.32 | 18.04 | 17.27 | 5.18M |
| November 18, 2025 | 18.19 | 17.98 | 17.98 | 18.26 | 17.88 | 3.53M |
| November 17, 2025 | 18.32 | 18.2 | 18.2 | 18.42 | 18.05 | 3.14M |
| November 14, 2025 | 17.78 | 18.17 | 18.17 | 18.29 | 17.75 | 5.56M |
| November 13, 2025 | 18.33 | 17.97 | 17.97 | 18.4 | 17.87 | 5.38M |
| November 12, 2025 | 18.27 | 17.92 | 17.92 | 18.27 | 17.68 | 5.41M |
| November 11, 2025 | 18.27 | 18.24 | 18.24 | 18.35 | 18.09 | 4.41M |
| November 10, 2025 | 18.36 | 18.2 | 18.2 | 18.36 | 18.11 | 4.55M |
| November 07, 2025 | 18.71 | 18.26 | 18.26 | 18.71 | 18.2 | 5.74M |
| November 06, 2025 | 18.56 | 18.75 | 18.75 | 18.75 | 18.28 | 6.89M |
| November 05, 2025 | 18.24 | 18.55 | 18.55 | 18.58 | 18.04 | 6M |
| November 04, 2025 | 18.46 | 18.41 | 18.41 | 18.6 | 18.26 | 6.09M |
| November 03, 2025 | 18.11 | 18.44 | 18.44 | 18.54 | 18.11 | 5.89M |
| October 31, 2025 | 18 | 18.11 | 18.11 | 18.25 | 17.89 | 5.08M |
| October 30, 2025 | 18.32 | 17.91 | 17.91 | 18.37 | 17.91 | 6.59M |
| October 29, 2025 | 18.76 | 18.33 | 18.33 | 18.76 | 18.21 | 7.13M |
| October 28, 2025 | 18.67 | 18.62 | 18.62 | 18.92 | 18.55 | 9.4M |
| October 27, 2025 | 18.94 | 19.06 | 19.06 | 19.15 | 18.57 | 14.02M |
| October 24, 2025 | 18.68 | 18.85 | 18.85 | 20.2 | 18.63 | 22.31M |
| October 23, 2025 | 17.86 | 18.12 | 18.12 | 18.14 | 17.57 | 5.58M |
| October 22, 2025 | 17.67 | 17.86 | 17.86 | 17.96 | 17.48 | 4.71M |
| October 21, 2025 | 17.78 | 17.67 | 17.67 | 17.78 | 17.38 | 3.95M |
| October 20, 2025 | 17.05 | 17.53 | 17.53 | 17.7 | 17.05 | 5.79M |
| October 17, 2025 | 17.25 | 16.85 | 16.85 | 17.33 | 16.8 | 4.13M |
| October 16, 2025 | 17.65 | 17.16 | 17.16 | 17.86 | 17.11 | 5.46M |
| October 15, 2025 | 17.76 | 17.58 | 17.58 | 17.83 | 17.36 | 5.5M |
| October 14, 2025 | 18.51 | 17.79 | 17.79 | 18.59 | 17.6 | 9.18M |
| October 13, 2025 | 16.66 | 18.24 | 18.24 | 18.89 | 16.28 | 15.82M |
| October 10, 2025 | 17.5 | 17.82 | 17.82 | 18.69 | 17.5 | 13.06M |
| October 09, 2025 | 17.2 | 17.11 | 17.11 | 17.35 | 17.02 | 4.19M |
| September 30, 2025 | 17.21 | 17.19 | 17.19 | 17.43 | 17.18 | 2.74M |
| September 29, 2025 | 17.15 | 17.25 | 17.25 | 17.46 | 16.82 | 3.5M |
| September 26, 2025 | 17.35 | 17.04 | 17.04 | 17.48 | 17.01 | 3.82M |
| September 25, 2025 | 17.6 | 17.35 | 17.35 | 17.67 | 17.28 | 4.18M |
| September 24, 2025 | 17.4 | 17.66 | 17.66 | 17.69 | 17.18 | 4.59M |
| September 23, 2025 | 17.62 | 17.34 | 17.34 | 17.8 | 16.83 | 6.39M |
| September 22, 2025 | 17.46 | 17.77 | 17.77 | 17.78 | 17.33 | 4.01M |
| September 19, 2025 | 18.31 | 17.39 | 17.39 | 18.4 | 17.22 | 8.77M |
| September 18, 2025 | 18.82 | 18.31 | 18.31 | 18.95 | 18.11 | 8.63M |
| September 17, 2025 | 18.25 | 18.81 | 18.81 | 19 | 18.23 | 10.53M |
| September 16, 2025 | 17.73 | 18.38 | 18.38 | 18.38 | 17.7 | 6.67M |
| September 15, 2025 | 18 | 17.81 | 17.81 | 18.08 | 17.72 | 3.93M |
| September 12, 2025 | 18.4 | 18.01 | 18.01 | 18.4 | 17.92 | 6.74M |
| September 11, 2025 | 18.22 | 18.4 | 18.4 | 18.44 | 18 | 5.54M |
| September 10, 2025 | 18.12 | 18.25 | 18.25 | 18.36 | 18.01 | 4.52M |
| September 09, 2025 | 18.44 | 18.12 | 18.12 | 18.55 | 17.91 | 5.43M |
| September 08, 2025 | 17.97 | 18.49 | 18.49 | 18.55 | 17.9 | 7.2M |
| September 05, 2025 | 17.63 | 17.98 | 17.98 | 17.99 | 17.45 | 6.29M |