18.65
+0.47(+2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 18.43 | 18.65 | 18.65 | 19.06 | 18.43 | 14.22M |
| October 23, 2025 | 18.14 | 18.18 | 18.18 | 18.18 | 17.87 | 4.2M |
| October 22, 2025 | 18.18 | 18.15 | 18.15 | 18.38 | 18.04 | 4.64M |
| October 21, 2025 | 18.02 | 18.19 | 18.19 | 18.2 | 17.96 | 4.23M |
| October 20, 2025 | 17.91 | 18.03 | 18.03 | 18.09 | 17.71 | 5.17M |
| October 17, 2025 | 18.01 | 17.74 | 17.74 | 18.24 | 17.71 | 6.13M |
| October 16, 2025 | 18.37 | 18.12 | 18.12 | 18.55 | 18.08 | 5.66M |
| October 15, 2025 | 18.36 | 18.44 | 18.44 | 18.46 | 18.07 | 5.67M |
| October 14, 2025 | 18.5 | 18.4 | 18.4 | 18.87 | 18.34 | 7.04M |
| October 13, 2025 | 17.98 | 18.5 | 18.5 | 18.54 | 17.85 | 5.7M |
| October 10, 2025 | 18.71 | 18.57 | 18.57 | 18.85 | 18.51 | 7.02M |
| October 09, 2025 | 18.63 | 18.75 | 18.75 | 18.77 | 18.28 | 7.55M |
| September 30, 2025 | 18.43 | 18.59 | 18.59 | 18.82 | 18.42 | 5.98M |
| September 29, 2025 | 18.45 | 18.4 | 18.4 | 18.51 | 18.13 | 5.69M |
| September 26, 2025 | 18.5 | 18.52 | 18.52 | 18.88 | 18.37 | 5.63M |
| September 25, 2025 | 18.82 | 18.51 | 18.51 | 18.88 | 18.51 | 5.77M |
| September 24, 2025 | 18.44 | 18.85 | 18.85 | 18.88 | 18.36 | 5.64M |
| September 23, 2025 | 18.83 | 18.62 | 18.62 | 18.89 | 17.99 | 9.46M |
| September 22, 2025 | 19.02 | 18.92 | 18.92 | 19.02 | 18.72 | 6.66M |
| September 19, 2025 | 18.93 | 19.01 | 19.01 | 19.31 | 18.89 | 6.98M |
| September 18, 2025 | 19.24 | 18.91 | 18.91 | 19.52 | 18.78 | 9.01M |
| September 17, 2025 | 19.3 | 19.32 | 19.32 | 19.4 | 19.23 | 5.3M |
| September 16, 2025 | 18.86 | 19.43 | 19.43 | 19.54 | 18.71 | 11.03M |
| September 15, 2025 | 18.93 | 18.9 | 18.9 | 19.03 | 18.84 | 5.87M |
| September 12, 2025 | 19.05 | 19 | 19 | 19.19 | 18.96 | 7.92M |
| September 11, 2025 | 18.95 | 19.15 | 19.15 | 19.15 | 18.75 | 8.27M |
| September 10, 2025 | 18.96 | 18.99 | 18.99 | 19.19 | 18.92 | 6.65M |
| September 09, 2025 | 19.49 | 18.86 | 18.86 | 19.49 | 18.8 | 13.61M |
| September 08, 2025 | 19.6 | 19.54 | 19.54 | 19.69 | 19.42 | 8.5M |
| September 05, 2025 | 19.51 | 19.59 | 19.59 | 19.65 | 19.38 | 7.71M |
| September 04, 2025 | 19.58 | 19.52 | 19.52 | 19.89 | 19.33 | 11.44M |
| September 03, 2025 | 20.61 | 19.62 | 19.62 | 20.73 | 19.62 | 14.57M |
| September 02, 2025 | 21.01 | 20.61 | 20.61 | 21.02 | 20.23 | 14.95M |
| September 01, 2025 | 21.26 | 21.02 | 21.02 | 21.26 | 20.85 | 11.07M |
| August 29, 2025 | 21.02 | 21.29 | 21.29 | 21.46 | 20.98 | 15.37M |
| August 28, 2025 | 20.75 | 21.13 | 21.13 | 21.3 | 20.21 | 18.34M |
| August 27, 2025 | 21.76 | 20.75 | 20.75 | 21.76 | 20.73 | 17.28M |
| August 26, 2025 | 21.8 | 21.6 | 21.6 | 21.9 | 21.4 | 16.88M |
| August 25, 2025 | 21.1 | 21.8 | 21.8 | 22.11 | 20.97 | 29.76M |
| August 22, 2025 | 20.73 | 20.96 | 20.96 | 20.98 | 20.56 | 12.92M |
| August 21, 2025 | 20.89 | 20.73 | 20.73 | 21.04 | 20.68 | 13M |
| August 20, 2025 | 20.86 | 20.89 | 20.89 | 21 | 20.63 | 12.48M |
| August 19, 2025 | 21 | 20.84 | 20.84 | 21.08 | 20.62 | 11.72M |
| August 18, 2025 | 20.65 | 21 | 21 | 21.08 | 20.63 | 14.83M |
| August 15, 2025 | 20.16 | 20.6 | 20.6 | 20.6 | 20.15 | 10.69M |
| August 14, 2025 | 20.97 | 20.2 | 20.2 | 20.97 | 20.2 | 16.31M |
| August 13, 2025 | 20.76 | 20.97 | 20.97 | 21.13 | 20.75 | 12.31M |
| August 12, 2025 | 21.09 | 20.82 | 20.82 | 21.27 | 20.67 | 13.49M |
| August 11, 2025 | 20.9 | 21.1 | 21.1 | 21.25 | 20.81 | 12.7M |
| August 08, 2025 | 20.95 | 20.89 | 20.89 | 21.19 | 20.82 | 11.13M |
| August 07, 2025 | 21.08 | 21.07 | 21.07 | 21.18 | 20.88 | 13.85M |
| August 06, 2025 | 20.7 | 21.18 | 21.18 | 21.32 | 20.67 | 20.14M |
| August 05, 2025 | 20.69 | 20.78 | 20.78 | 21.13 | 20.6 | 13.47M |
| August 04, 2025 | 20.33 | 20.75 | 20.75 | 20.96 | 20.22 | 14.63M |
| August 01, 2025 | 20.45 | 20.34 | 20.34 | 20.56 | 20.11 | 12.8M |
| July 31, 2025 | 20.74 | 20.55 | 20.55 | 21.05 | 20.42 | 14.49M |
| July 30, 2025 | 21.24 | 20.84 | 20.84 | 21.49 | 20.52 | 17.64M |
| July 29, 2025 | 21.18 | 21.24 | 21.24 | 21.27 | 20.9 | 15.08M |
| July 28, 2025 | 21 | 21.24 | 21.24 | 21.65 | 20.82 | 17.94M |
| July 25, 2025 | 20.8 | 21.01 | 21.01 | 21.16 | 20.75 | 19.21M |