18.62
-0.4(-2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 19.04 | 18.62 | 18.62 | 19.04 | 18.56 | 4.78M |
| November 06, 2025 | 19.21 | 19.02 | 19.02 | 19.21 | 18.87 | 4.36M |
| November 05, 2025 | 19.16 | 19.19 | 19.19 | 19.33 | 18.99 | 4.19M |
| November 04, 2025 | 19.3 | 19.32 | 19.32 | 19.4 | 19.01 | 5.06M |
| November 03, 2025 | 19.19 | 19.4 | 19.4 | 19.68 | 19 | 8.23M |
| October 31, 2025 | 18.16 | 19.02 | 19.02 | 19.19 | 18.16 | 12.71M |
| October 30, 2025 | 18.35 | 18.16 | 18.16 | 18.64 | 18.14 | 5.58M |
| October 29, 2025 | 18.5 | 18.3 | 18.3 | 18.61 | 18.24 | 5.65M |
| October 28, 2025 | 18.67 | 18.65 | 18.65 | 18.86 | 18.51 | 4.16M |
| October 27, 2025 | 18.66 | 18.78 | 18.78 | 18.85 | 18.53 | 5.13M |
| October 24, 2025 | 18.44 | 18.53 | 18.53 | 18.65 | 18.4 | 3.68M |
| October 23, 2025 | 18.52 | 18.49 | 18.49 | 18.54 | 18.16 | 3.8M |
| October 22, 2025 | 18.61 | 18.63 | 18.63 | 18.84 | 18.54 | 3.71M |
| October 21, 2025 | 18.4 | 18.74 | 18.74 | 18.88 | 18.21 | 4.81M |
| October 20, 2025 | 18.4 | 18.36 | 18.36 | 18.45 | 18.17 | 4.48M |
| October 17, 2025 | 18.77 | 18.14 | 18.14 | 18.82 | 18.14 | 4.34M |
| October 16, 2025 | 19.2 | 18.68 | 18.68 | 19.2 | 18.63 | 4.92M |
| October 15, 2025 | 19.12 | 19.17 | 19.17 | 19.27 | 18.91 | 4.09M |
| October 14, 2025 | 19.43 | 19.06 | 19.06 | 19.62 | 18.98 | 4.83M |
| October 13, 2025 | 18.96 | 19.38 | 19.38 | 19.45 | 18.53 | 5.98M |
| October 10, 2025 | 20.25 | 19.7 | 19.7 | 20.25 | 19.66 | 6.69M |
| October 09, 2025 | 19.79 | 20.18 | 20.18 | 20.57 | 19.62 | 8.08M |
| September 30, 2025 | 19.88 | 19.77 | 19.77 | 20.09 | 19.71 | 5.87M |
| September 29, 2025 | 19.77 | 19.56 | 19.56 | 19.77 | 18.9 | 9.14M |
| September 26, 2025 | 20.26 | 19.77 | 19.77 | 20.37 | 19.76 | 7.11M |
| September 25, 2025 | 19.75 | 20.52 | 20.52 | 20.97 | 19.7 | 13.41M |
| September 24, 2025 | 19.5 | 19.88 | 19.88 | 19.89 | 19.33 | 5.88M |
| September 23, 2025 | 20.2 | 19.51 | 19.51 | 20.3 | 19.1 | 9.91M |
| September 22, 2025 | 20.43 | 20.39 | 20.39 | 20.68 | 20.3 | 6.73M |
| September 19, 2025 | 20.76 | 20.87 | 20.87 | 21.2 | 20.41 | 9.94M |
| September 18, 2025 | 21.08 | 20.76 | 20.76 | 21.2 | 20.7 | 11.39M |
| September 17, 2025 | 21.12 | 21.22 | 21.22 | 21.7 | 20.91 | 10.38M |
| September 16, 2025 | 20.75 | 21.07 | 21.07 | 21.08 | 20.55 | 8.83M |
| September 15, 2025 | 21.03 | 20.73 | 20.73 | 21.16 | 20.7 | 8.03M |
| September 12, 2025 | 21 | 21.21 | 21.21 | 21.68 | 20.7 | 13.85M |
| September 11, 2025 | 20.6 | 20.81 | 20.81 | 20.87 | 20.3 | 8.23M |
| September 10, 2025 | 20.56 | 20.46 | 20.46 | 20.76 | 20.45 | 5.68M |
| September 09, 2025 | 20.82 | 20.66 | 20.66 | 21.02 | 20.55 | 6.68M |
| September 08, 2025 | 20.74 | 21.01 | 21.01 | 21.35 | 20.52 | 9.28M |
| September 05, 2025 | 20.56 | 20.74 | 20.74 | 20.78 | 20.2 | 7.33M |
| September 04, 2025 | 20.75 | 20.31 | 20.31 | 21.07 | 19.91 | 10.17M |
| September 03, 2025 | 21.07 | 20.5 | 20.5 | 21.15 | 20.5 | 9.36M |
| September 02, 2025 | 21.65 | 21.07 | 21.07 | 21.7 | 20.7 | 13.33M |
| September 01, 2025 | 21.78 | 21.63 | 21.63 | 21.95 | 21.41 | 12.16M |
| August 29, 2025 | 22.25 | 21.77 | 21.77 | 22.3 | 21.6 | 18.24M |
| August 28, 2025 | 22.57 | 22.47 | 22.47 | 22.98 | 21.71 | 32.73M |
| August 27, 2025 | 25.6 | 23.56 | 23.56 | 26.42 | 23.51 | 49.91M |
| August 26, 2025 | 23.97 | 23.81 | 23.81 | 24.5 | 23.71 | 21.03M |
| August 25, 2025 | 23.68 | 24.16 | 24.16 | 24.55 | 23.49 | 25.93M |
| August 22, 2025 | 23.62 | 23.68 | 23.68 | 23.95 | 23.36 | 19.38M |
| August 21, 2025 | 23.4 | 23.51 | 23.51 | 23.78 | 23.15 | 16.14M |
| August 20, 2025 | 23.49 | 23.62 | 23.62 | 23.94 | 23.17 | 15.88M |
| August 19, 2025 | 23.26 | 23.71 | 23.71 | 24.37 | 23 | 27.4M |
| August 18, 2025 | 22.73 | 23.34 | 23.34 | 23.41 | 22.7 | 22.76M |
| August 15, 2025 | 22.29 | 22.75 | 22.75 | 22.77 | 22.24 | 12.81M |
| August 14, 2025 | 23.24 | 22.45 | 22.45 | 23.4 | 22.22 | 21.05M |
| August 13, 2025 | 23.31 | 23.36 | 23.36 | 23.78 | 23.08 | 19.39M |
| August 12, 2025 | 23.19 | 23.48 | 23.48 | 23.72 | 22.83 | 21.49M |
| August 11, 2025 | 22.7 | 23.11 | 23.11 | 23.18 | 22.58 | 15.89M |
| August 08, 2025 | 23.4 | 22.79 | 22.79 | 23.49 | 22.6 | 25.47M |