18.63
-0.89(-4.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.36 | 18.63 | 18.63 | 19.58 | 18.36 | 3.46M |
| December 03, 2025 | 19.25 | 19.52 | 19.52 | 19.76 | 19.02 | 4.84M |
| December 02, 2025 | 19.21 | 19.2 | 19.2 | 19.88 | 19.07 | 2.9M |
| December 01, 2025 | 18.64 | 19.39 | 19.39 | 20.05 | 18.64 | 5.77M |
| November 28, 2025 | 18.36 | 18.74 | 18.74 | 18.9 | 18.26 | 2.28M |
| November 27, 2025 | 18.49 | 18.36 | 18.36 | 18.59 | 18.24 | 1.49M |
| November 26, 2025 | 18.76 | 18.38 | 18.38 | 18.9 | 18.33 | 2.05M |
| November 25, 2025 | 18.69 | 18.74 | 18.74 | 18.93 | 18.56 | 1.87M |
| November 24, 2025 | 18.55 | 18.68 | 18.68 | 18.78 | 18.35 | 2.26M |
| November 21, 2025 | 19.13 | 18.33 | 18.33 | 19.13 | 18.31 | 2.57M |
| November 20, 2025 | 19.25 | 19.03 | 19.03 | 19.25 | 18.8 | 1.99M |
| November 19, 2025 | 19.27 | 19.08 | 19.08 | 19.68 | 18.91 | 3.07M |
| November 18, 2025 | 19.75 | 19.21 | 19.21 | 20.2 | 19.14 | 3.06M |
| November 17, 2025 | 19.58 | 19.63 | 19.63 | 19.74 | 19.32 | 2.3M |
| November 14, 2025 | 19.66 | 19.61 | 19.61 | 19.84 | 19.5 | 2.55M |
| November 13, 2025 | 20.91 | 19.7 | 19.7 | 20.91 | 19.59 | 2.99M |
| November 12, 2025 | 20.08 | 19.74 | 19.74 | 20.2 | 19.57 | 3.46M |
| November 11, 2025 | 20.3 | 20.07 | 20.07 | 21.18 | 20.02 | 5.54M |
| November 10, 2025 | 20.95 | 20.26 | 20.26 | 21.22 | 20.2 | 3.96M |
| November 07, 2025 | 20.91 | 20.97 | 20.97 | 21.16 | 20.66 | 2.31M |
| November 06, 2025 | 21.04 | 21.02 | 21.02 | 21.2 | 20.65 | 2.5M |
| November 05, 2025 | 21.3 | 21.02 | 21.02 | 21.41 | 20.69 | 3.92M |
| November 04, 2025 | 22.02 | 21.42 | 21.42 | 22.75 | 21.3 | 6.5M |
| November 03, 2025 | 21.33 | 22.52 | 22.52 | 22.58 | 21.13 | 8.34M |
| October 31, 2025 | 21.47 | 21.29 | 21.29 | 21.77 | 21.07 | 3.25M |
| October 30, 2025 | 21.89 | 21.5 | 21.5 | 22 | 21.48 | 3.99M |
| October 29, 2025 | 22.01 | 22 | 22 | 22.46 | 21.66 | 6.92M |
| October 28, 2025 | 20.14 | 22.2 | 22.2 | 23.26 | 19.9 | 11.88M |
| October 27, 2025 | 19.86 | 20.11 | 20.11 | 20.29 | 19.86 | 3.54M |
| October 24, 2025 | 20 | 19.81 | 19.81 | 20.34 | 19.78 | 4M |
| October 23, 2025 | 20.78 | 19.95 | 19.95 | 21.03 | 19.64 | 5.87M |
| October 22, 2025 | 21.08 | 21.13 | 21.13 | 21.53 | 21 | 2.19M |
| October 21, 2025 | 21.26 | 21.34 | 21.34 | 21.49 | 21 | 2.7M |
| October 20, 2025 | 21.19 | 21.25 | 21.25 | 21.74 | 20.95 | 3.61M |
| October 17, 2025 | 21.45 | 20.99 | 20.99 | 21.86 | 20.98 | 4.23M |
| October 16, 2025 | 21.97 | 21.56 | 21.56 | 22.2 | 21.19 | 5.01M |
| October 15, 2025 | 21.98 | 22.08 | 22.08 | 22.28 | 21.62 | 4.35M |
| October 14, 2025 | 22.62 | 21.91 | 21.91 | 23.25 | 21.86 | 6.43M |
| October 13, 2025 | 21.9 | 22.5 | 22.5 | 22.93 | 21.21 | 7.36M |
| October 10, 2025 | 22.46 | 22.9 | 22.9 | 23.74 | 22.3 | 8.28M |
| October 09, 2025 | 20.98 | 22.46 | 22.46 | 23.11 | 20.95 | 9.28M |
| September 30, 2025 | 21.4 | 20.97 | 20.97 | 21.4 | 20.89 | 3.65M |
| September 29, 2025 | 21.49 | 21.29 | 21.29 | 22 | 21.18 | 4.83M |
| September 26, 2025 | 21.9 | 21.6 | 21.6 | 21.9 | 21.26 | 4.42M |
| September 25, 2025 | 22 | 21.76 | 21.76 | 22.38 | 21.64 | 7.11M |
| September 24, 2025 | 21.51 | 21.95 | 21.95 | 22.3 | 21.3 | 5.64M |
| September 23, 2025 | 22.1 | 21.61 | 21.61 | 22.1 | 21.05 | 6.5M |
| September 22, 2025 | 22.4 | 22.04 | 22.04 | 22.4 | 21.84 | 4.95M |
| September 19, 2025 | 21.91 | 22.45 | 22.45 | 23.15 | 21.91 | 8.15M |
| September 18, 2025 | 23.67 | 23.15 | 23.15 | 24.1 | 22.7 | 8.86M |
| September 17, 2025 | 24 | 23.69 | 23.69 | 24.15 | 23.2 | 11.75M |
| September 16, 2025 | 22 | 24.05 | 24.05 | 25.73 | 21.87 | 22.64M |
| September 15, 2025 | 21 | 21.8 | 21.8 | 23.29 | 20.98 | 17.55M |
| September 12, 2025 | 21.91 | 21.06 | 21.06 | 22.07 | 20.84 | 12.82M |
| September 11, 2025 | 23.62 | 21.91 | 21.91 | 23.62 | 21.66 | 22.67M |
| September 10, 2025 | 21 | 23.2 | 23.2 | 23.5 | 20.82 | 20.81M |
| September 09, 2025 | 20.45 | 21.26 | 21.26 | 21.45 | 20.24 | 16.2M |
| September 08, 2025 | 19.21 | 20.47 | 20.47 | 20.5 | 19 | 19.18M |
| September 05, 2025 | 17.47 | 19.14 | 19.14 | 19.35 | 17.25 | 12.13M |
| September 04, 2025 | 17.25 | 17.35 | 17.35 | 17.61 | 17.05 | 3.36M |