18.42
+0.09(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| 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 | 
| August 07, 2025 | 20.4 | 20.51 | 20.51 | 20.64 | 20.33 | 24.84M | 
| August 06, 2025 | 20.74 | 20.53 | 20.53 | 21.12 | 20.51 | 43.97M | 
| August 05, 2025 | 21.11 | 21.06 | 21.06 | 21.55 | 20.69 | 81.21M | 
| August 04, 2025 | 20 | 20.87 | 20.87 | 22.08 | 19.68 | 84.47M | 
| August 01, 2025 | 20.02 | 20.07 | 20.07 | 20.44 | 20 | 15.79M | 
| July 31, 2025 | 20.33 | 20.02 | 20.02 | 20.55 | 19.98 | 17.88M |