18.88
+0.26(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.7 | 18.62 | 18.62 | 18.89 | 18.41 | 3.41M |
| December 03, 2025 | 18.62 | 18.8 | 18.8 | 19.08 | 18.36 | 5M |
| December 02, 2025 | 19 | 18.6 | 18.6 | 19.01 | 18.32 | 4.19M |
| December 01, 2025 | 18.81 | 19.12 | 19.12 | 19.37 | 18.53 | 4.11M |
| November 28, 2025 | 18.61 | 18.8 | 18.8 | 19.06 | 18.46 | 4.33M |
| November 27, 2025 | 18.62 | 18.51 | 18.51 | 18.79 | 18.48 | 3.26M |
| November 26, 2025 | 18.54 | 18.66 | 18.66 | 18.9 | 18.49 | 3.75M |
| November 25, 2025 | 18.5 | 18.54 | 18.54 | 18.88 | 18.46 | 3.47M |
| November 24, 2025 | 18.36 | 18.51 | 18.51 | 18.6 | 17.87 | 5.41M |
| November 21, 2025 | 19.3 | 18.2 | 18.2 | 19.42 | 18.13 | 6.11M |
| November 20, 2025 | 19.7 | 19.36 | 19.36 | 19.93 | 19.3 | 4.59M |
| November 19, 2025 | 20.06 | 19.54 | 19.54 | 20.32 | 19.42 | 5.87M |
| November 18, 2025 | 20.3 | 20.05 | 20.05 | 20.65 | 19.93 | 5.32M |
| November 17, 2025 | 20.09 | 20.44 | 20.44 | 20.5 | 20.06 | 5.26M |
| November 14, 2025 | 20.12 | 20.19 | 20.19 | 20.58 | 20.12 | 4.78M |
| November 13, 2025 | 19.88 | 20.4 | 20.4 | 20.74 | 19.85 | 6.88M |
| November 12, 2025 | 19.8 | 20.05 | 20.05 | 20.29 | 19.55 | 7.08M |
| November 11, 2025 | 20.32 | 20.02 | 20.02 | 20.47 | 19.9 | 9.75M |
| November 10, 2025 | 20.76 | 20.4 | 20.4 | 21.2 | 20.26 | 12.5M |
| November 07, 2025 | 20.22 | 20.94 | 20.94 | 21.35 | 20.08 | 14.71M |
| November 06, 2025 | 19.72 | 20.48 | 20.48 | 20.68 | 19.65 | 14.31M |
| November 05, 2025 | 19.45 | 19.79 | 19.79 | 20.18 | 19.39 | 11.3M |
| November 04, 2025 | 19.4 | 19.64 | 19.64 | 20.05 | 19.37 | 11.91M |
| November 03, 2025 | 18.8 | 19.64 | 19.64 | 19.9 | 18.72 | 18.24M |
| October 31, 2025 | 18.38 | 18.82 | 18.82 | 19.4 | 18.38 | 15.94M |
| October 30, 2025 | 19.75 | 18.91 | 18.91 | 19.75 | 18.54 | 24.43M |
| October 29, 2025 | 18.02 | 19.94 | 19.94 | 19.94 | 17.92 | 13.36M |
| October 28, 2025 | 18.09 | 18.13 | 18.13 | 18.37 | 18.02 | 7.12M |
| October 27, 2025 | 18.07 | 18.09 | 18.09 | 18.26 | 17.79 | 7.41M |
| October 24, 2025 | 17.5 | 18.07 | 18.07 | 18.16 | 17.32 | 10.51M |
| October 23, 2025 | 17.51 | 17.5 | 17.5 | 17.65 | 17.2 | 6.09M |
| October 22, 2025 | 16.91 | 17.3 | 17.3 | 17.54 | 16.85 | 8.19M |
| October 21, 2025 | 16.65 | 17.07 | 17.07 | 17.28 | 16.58 | 6.3M |
| October 20, 2025 | 16.29 | 16.65 | 16.65 | 16.69 | 16.29 | 3.74M |
| October 17, 2025 | 16.55 | 16.24 | 16.24 | 16.75 | 16.15 | 3.94M |
| October 16, 2025 | 16.68 | 16.5 | 16.5 | 16.78 | 16.47 | 3.61M |
| October 15, 2025 | 17.04 | 16.84 | 16.84 | 17.13 | 16.65 | 4.79M |
| October 14, 2025 | 16.88 | 16.84 | 16.84 | 17.15 | 16.78 | 5M |
| October 13, 2025 | 16.57 | 16.79 | 16.79 | 16.86 | 16 | 5.64M |
| October 10, 2025 | 16.81 | 17.02 | 17.02 | 17.24 | 16.71 | 3.86M |
| October 09, 2025 | 16.96 | 16.88 | 16.88 | 17 | 16.63 | 4.9M |
| September 30, 2025 | 17.27 | 17.03 | 17.03 | 17.3 | 17.02 | 4.46M |
| September 29, 2025 | 16.8 | 17.36 | 17.36 | 17.44 | 16.64 | 6.09M |
| September 26, 2025 | 17.13 | 16.86 | 16.86 | 17.33 | 16.85 | 3.99M |
| September 25, 2025 | 17.38 | 17.11 | 17.11 | 17.53 | 17.06 | 5.14M |
| September 24, 2025 | 17.14 | 17.54 | 17.54 | 17.79 | 16.94 | 6.66M |
| September 23, 2025 | 17.53 | 17.15 | 17.15 | 17.55 | 16.69 | 7.53M |
| September 22, 2025 | 17.62 | 17.7 | 17.7 | 17.75 | 17.45 | 5.01M |
| September 19, 2025 | 18.2 | 17.63 | 17.63 | 18.2 | 17.6 | 7.16M |
| September 18, 2025 | 19.02 | 18.12 | 18.12 | 19.03 | 17.88 | 16.44M |
| September 17, 2025 | 18.86 | 19.01 | 19.01 | 19.29 | 18.68 | 18.41M |
| September 16, 2025 | 18.1 | 18.79 | 18.79 | 19.1 | 17.86 | 17.42M |
| September 15, 2025 | 17.65 | 18.2 | 18.2 | 18.49 | 17.65 | 12.57M |
| September 12, 2025 | 17.55 | 17.65 | 17.65 | 17.95 | 17.5 | 6.33M |
| September 11, 2025 | 17.42 | 17.65 | 17.65 | 17.67 | 17.11 | 6.68M |
| September 10, 2025 | 17.27 | 17.36 | 17.36 | 17.43 | 17.18 | 3.41M |
| September 09, 2025 | 17.44 | 17.32 | 17.32 | 17.62 | 17.26 | 4.41M |
| September 08, 2025 | 17.3 | 17.48 | 17.48 | 17.53 | 17.28 | 5.27M |
| September 05, 2025 | 16.98 | 17.42 | 17.42 | 17.43 | 16.81 | 6.48M |
| September 04, 2025 | 16.88 | 16.97 | 16.97 | 17.2 | 16.64 | 7.01M |