18.42
+0.02(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 18.4 | 18.42 | 18.42 | 18.45 | 18.37 | 6.74M |
| November 06, 2025 | 18.44 | 18.4 | 18.4 | 18.5 | 18.33 | 8.19M |
| November 05, 2025 | 18.45 | 18.44 | 18.44 | 18.49 | 18.37 | 5.81M |
| November 04, 2025 | 18.45 | 18.5 | 18.5 | 18.54 | 18.39 | 8.99M |
| November 03, 2025 | 18.43 | 18.47 | 18.47 | 18.48 | 18.32 | 6.37M |
| October 31, 2025 | 18.33 | 18.43 | 18.43 | 18.45 | 18.29 | 7.64M |
| October 30, 2025 | 18.28 | 18.33 | 18.33 | 18.4 | 18.21 | 9.62M |
| October 29, 2025 | 18.58 | 18.32 | 18.32 | 18.59 | 18.2 | 20.16M |
| October 28, 2025 | 18.72 | 18.58 | 18.58 | 18.72 | 18.53 | 15.31M |
| October 27, 2025 | 18.55 | 18.77 | 18.77 | 18.81 | 18.47 | 26.91M |
| October 24, 2025 | 19.14 | 19.09 | 19.09 | 19.19 | 19.06 | 6.81M |
| October 23, 2025 | 19.06 | 19.14 | 19.14 | 19.14 | 19.02 | 6.16M |
| October 22, 2025 | 19.05 | 19.13 | 19.13 | 19.19 | 19 | 6.02M |
| October 21, 2025 | 19.01 | 19.08 | 19.08 | 19.12 | 18.96 | 6.79M |
| October 20, 2025 | 19.04 | 19 | 19 | 19.09 | 18.95 | 6.25M |
| October 17, 2025 | 19.12 | 19.03 | 19.03 | 19.22 | 19.01 | 9.05M |
| October 16, 2025 | 19.24 | 19.16 | 19.16 | 19.27 | 19.12 | 8.34M |
| October 15, 2025 | 19.15 | 19.18 | 19.18 | 19.25 | 19.13 | 9.13M |
| October 14, 2025 | 19.18 | 19.18 | 19.18 | 19.34 | 19.11 | 12.1M |
| October 13, 2025 | 19.2 | 19.19 | 19.19 | 19.25 | 19.06 | 11.5M |
| October 10, 2025 | 19.29 | 19.36 | 19.36 | 19.38 | 19.21 | 10.93M |
| October 09, 2025 | 19.13 | 19.28 | 19.28 | 19.31 | 19.01 | 13.09M |
| September 30, 2025 | 19.17 | 19.08 | 19.08 | 19.19 | 19.02 | 11.07M |
| September 29, 2025 | 19.02 | 19.2 | 19.2 | 19.26 | 18.86 | 9.9M |
| September 26, 2025 | 18.97 | 19.02 | 19.02 | 19.13 | 18.88 | 8.67M |
| September 25, 2025 | 19.1 | 19 | 19 | 19.16 | 18.98 | 9.48M |
| September 24, 2025 | 19.08 | 19.25 | 19.1 | 19.3 | 19.05 | 7.91M |
| September 23, 2025 | 19.3 | 19.08 | 18.93 | 19.31 | 18.92 | 13.03M |
| September 22, 2025 | 19.4 | 19.3 | 19.15 | 19.44 | 19.21 | 7.83M |
| September 19, 2025 | 19.5 | 19.37 | 19.37 | 19.58 | 19.33 | 10.08M |
| September 18, 2025 | 19.58 | 19.58 | 19.58 | 19.75 | 19.44 | 15.01M |
| September 17, 2025 | 19.57 | 19.59 | 19.59 | 19.59 | 19.42 | 8.31M |
| September 16, 2025 | 19.53 | 19.54 | 19.54 | 19.61 | 19.36 | 12.08M |
| September 15, 2025 | 19.73 | 19.51 | 19.51 | 19.73 | 19.5 | 14.4M |
| September 12, 2025 | 19.87 | 19.73 | 19.73 | 19.93 | 19.69 | 12.38M |
| September 11, 2025 | 19.81 | 19.87 | 19.87 | 19.92 | 19.68 | 13.63M |
| September 10, 2025 | 20.05 | 19.86 | 19.86 | 20.05 | 19.8 | 7.55M |
| September 09, 2025 | 20.15 | 20.02 | 20.02 | 20.17 | 19.91 | 9.26M |
| September 08, 2025 | 19.8 | 20.14 | 20.14 | 20.17 | 19.78 | 14.97M |
| September 05, 2025 | 19.72 | 19.81 | 19.81 | 19.85 | 19.68 | 12.21M |
| September 04, 2025 | 19.85 | 19.72 | 19.72 | 19.9 | 19.55 | 14.09M |
| September 03, 2025 | 20.05 | 19.83 | 19.83 | 20.13 | 19.82 | 13.53M |
| September 02, 2025 | 20.08 | 20.03 | 20.03 | 20.26 | 19.9 | 15.9M |
| September 01, 2025 | 19.99 | 20.1 | 20.1 | 20.18 | 19.96 | 15.08M |
| August 29, 2025 | 20.14 | 20.05 | 20.05 | 20.23 | 20 | 14.55M |
| August 28, 2025 | 20.19 | 20.14 | 20.14 | 20.32 | 19.83 | 19.83M |
| August 27, 2025 | 20.6 | 20.22 | 20.22 | 20.65 | 20.22 | 20.91M |
| August 26, 2025 | 20.67 | 20.62 | 20.62 | 20.77 | 20.56 | 18.52M |
| August 25, 2025 | 20.54 | 20.63 | 20.63 | 20.68 | 20.46 | 21.11M |
| August 22, 2025 | 20.64 | 20.51 | 20.51 | 20.65 | 20.36 | 18.67M |
| August 21, 2025 | 20.42 | 20.6 | 20.6 | 20.68 | 20.42 | 23.81M |
| August 20, 2025 | 20.24 | 20.4 | 20.4 | 20.4 | 20.11 | 14.52M |
| August 19, 2025 | 20.29 | 20.28 | 20.28 | 20.43 | 20.24 | 16.23M |
| August 18, 2025 | 20.25 | 20.3 | 20.3 | 20.35 | 20.19 | 19.99M |
| August 15, 2025 | 20.09 | 20.26 | 20.26 | 20.27 | 20.05 | 13.9M |
| August 14, 2025 | 20.49 | 20.12 | 20.12 | 20.52 | 20.12 | 20M |
| August 13, 2025 | 20.46 | 20.48 | 20.48 | 20.56 | 20.36 | 19.28M |
| August 12, 2025 | 20.5 | 20.45 | 20.45 | 20.66 | 20.32 | 18.85M |
| August 11, 2025 | 20.43 | 20.47 | 20.47 | 20.49 | 20.28 | 19.23M |
| August 08, 2025 | 20.45 | 20.43 | 20.43 | 20.54 | 20.26 | 18.16M |