18.76
-0.32(-1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.2 | 19.08 | 19.08 | 19.44 | 19 | 8.61M |
| December 03, 2025 | 19.25 | 19.14 | 19.14 | 19.26 | 19.06 | 3.63M |
| December 02, 2025 | 19.3 | 19.19 | 19.19 | 19.34 | 19.14 | 3.92M |
| December 01, 2025 | 19.26 | 19.37 | 19.37 | 19.45 | 19.24 | 4.52M |
| November 28, 2025 | 19.2 | 19.24 | 19.24 | 19.25 | 19.03 | 5M |
| November 27, 2025 | 19.37 | 19.21 | 19.21 | 19.39 | 19.2 | 4.97M |
| November 26, 2025 | 19.45 | 19.32 | 19.32 | 19.59 | 19.31 | 5.96M |
| November 25, 2025 | 19.39 | 19.49 | 19.49 | 19.62 | 19.28 | 6.03M |
| November 24, 2025 | 19.39 | 19.34 | 19.34 | 19.49 | 19.18 | 5.06M |
| November 21, 2025 | 19.87 | 19.31 | 19.31 | 20.05 | 19.29 | 8.56M |
| November 20, 2025 | 20.2 | 19.96 | 19.96 | 20.35 | 19.96 | 5.68M |
| November 19, 2025 | 20.32 | 20.19 | 20.19 | 20.35 | 20.19 | 4.5M |
| November 18, 2025 | 20.49 | 20.31 | 20.31 | 20.49 | 20.24 | 5.3M |
| November 17, 2025 | 20.61 | 20.46 | 20.46 | 20.62 | 20.38 | 6.85M |
| November 14, 2025 | 20.55 | 20.66 | 20.66 | 20.94 | 20.49 | 9.82M |
| November 13, 2025 | 20.54 | 20.57 | 20.57 | 20.59 | 20.37 | 6.06M |
| November 12, 2025 | 20.6 | 20.52 | 20.52 | 20.68 | 20.43 | 6.83M |
| November 11, 2025 | 20.5 | 20.57 | 20.57 | 20.64 | 20.31 | 7.64M |
| November 10, 2025 | 20.26 | 20.49 | 20.49 | 20.52 | 20.19 | 10M |
| November 07, 2025 | 20.33 | 20.24 | 20.24 | 20.43 | 20.21 | 8.21M |
| November 06, 2025 | 20.7 | 20.32 | 20.32 | 20.71 | 20.28 | 10.94M |
| November 05, 2025 | 20.69 | 20.66 | 20.66 | 20.87 | 20.55 | 4.86M |
| November 04, 2025 | 20.97 | 20.78 | 20.78 | 20.97 | 20.72 | 6.22M |
| November 03, 2025 | 21.06 | 21.01 | 21.01 | 21.12 | 20.88 | 5.28M |
| October 31, 2025 | 20.75 | 21 | 21 | 21.12 | 20.72 | 6.88M |
| October 30, 2025 | 21.02 | 20.76 | 20.76 | 21.03 | 20.75 | 6.29M |
| October 29, 2025 | 21.04 | 21.01 | 21.01 | 21.05 | 20.76 | 6.81M |
| October 28, 2025 | 21.13 | 20.98 | 20.98 | 21.13 | 20.94 | 8.18M |
| October 27, 2025 | 21.51 | 21.14 | 21.14 | 21.52 | 21.1 | 17.16M |
| October 24, 2025 | 21.79 | 21.84 | 21.84 | 21.98 | 21.72 | 5.77M |
| October 23, 2025 | 21.98 | 21.87 | 21.87 | 22.06 | 21.55 | 6.47M |
| October 22, 2025 | 21.78 | 21.98 | 21.98 | 22.26 | 21.75 | 9.5M |
| October 21, 2025 | 21.62 | 21.9 | 21.9 | 21.98 | 21.37 | 9.32M |
| October 20, 2025 | 21.79 | 21.61 | 21.61 | 22.04 | 21.52 | 7.04M |
| October 17, 2025 | 22.24 | 21.67 | 21.67 | 22.44 | 21.65 | 10.54M |
| October 16, 2025 | 22.24 | 22.25 | 22.25 | 22.34 | 22.1 | 7.69M |
| October 15, 2025 | 22.41 | 22.31 | 22.31 | 22.49 | 22.15 | 9.26M |
| October 14, 2025 | 22.1 | 22.38 | 22.38 | 22.77 | 22.1 | 19.33M |
| October 13, 2025 | 21.58 | 22.1 | 22.1 | 22.19 | 21.42 | 9M |
| October 10, 2025 | 21.87 | 22.09 | 22.09 | 22.12 | 21.82 | 9.01M |
| October 09, 2025 | 21.88 | 21.92 | 21.92 | 22.08 | 21.52 | 10.11M |
| September 30, 2025 | 21.85 | 21.88 | 21.88 | 21.97 | 21.78 | 5.5M |
| September 29, 2025 | 21.86 | 21.89 | 21.89 | 21.98 | 21.64 | 7.92M |
| September 26, 2025 | 21.79 | 21.98 | 21.98 | 21.99 | 21.58 | 9.47M |
| September 25, 2025 | 21.69 | 21.8 | 21.8 | 21.92 | 21.36 | 13.41M |
| September 24, 2025 | 20.88 | 21.75 | 21.75 | 21.8 | 20.85 | 16.5M |
| September 23, 2025 | 21.28 | 20.92 | 20.92 | 21.28 | 20.72 | 9.45M |
| September 22, 2025 | 21.71 | 21.3 | 21.3 | 21.78 | 21.21 | 8.86M |
| September 19, 2025 | 21.95 | 21.67 | 21.67 | 21.95 | 21.59 | 7.79M |
| September 18, 2025 | 21.79 | 22 | 22 | 22.3 | 21.62 | 15.13M |
| September 17, 2025 | 21.7 | 21.73 | 21.73 | 21.87 | 21.67 | 8.39M |
| September 16, 2025 | 21.61 | 21.71 | 21.71 | 21.78 | 21.44 | 9.68M |
| September 15, 2025 | 21.92 | 21.62 | 21.62 | 21.92 | 21.61 | 15.31M |
| September 12, 2025 | 22.2 | 22 | 22 | 22.28 | 21.98 | 12.91M |
| September 11, 2025 | 22.1 | 22.2 | 22.2 | 22.21 | 21.8 | 11.73M |
| September 10, 2025 | 22.26 | 22.18 | 22.18 | 22.44 | 22.1 | 10.65M |
| September 09, 2025 | 22.28 | 21.98 | 21.98 | 22.28 | 21.75 | 13.84M |
| September 08, 2025 | 22.33 | 22.29 | 22.29 | 22.5 | 22.08 | 18.03M |
| September 05, 2025 | 22.26 | 22.39 | 22.39 | 22.39 | 21.98 | 9.21M |
| September 04, 2025 | 22.19 | 22.26 | 22.26 | 22.43 | 21.96 | 12.25M |