18.14
+0.18(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17.89 | 18.15 | 18.15 | 18.24 | 17.88 | 6.83M |
| December 24, 2025 | 17.86 | 17.96 | 17.96 | 18.27 | 17.67 | 8.03M |
| December 23, 2025 | 17.83 | 17.76 | 17.76 | 17.98 | 17.64 | 5.71M |
| December 22, 2025 | 17.97 | 17.9 | 17.9 | 18 | 17.78 | 4.55M |
| December 19, 2025 | 17.65 | 17.98 | 17.98 | 18.09 | 17.63 | 6.26M |
| December 18, 2025 | 17.65 | 17.69 | 17.69 | 17.85 | 17.53 | 5.84M |
| December 17, 2025 | 17.31 | 17.64 | 17.64 | 17.7 | 17.25 | 7.51M |
| December 16, 2025 | 17.92 | 17.37 | 17.37 | 17.99 | 17.32 | 7.84M |
| December 15, 2025 | 17.7 | 17.98 | 17.98 | 18.15 | 17.68 | 6.46M |
| December 12, 2025 | 17.8 | 17.87 | 17.87 | 18.1 | 17.59 | 6.96M |
| December 11, 2025 | 18.39 | 17.92 | 17.92 | 18.72 | 17.85 | 9.84M |
| December 10, 2025 | 17.98 | 18.25 | 18.25 | 18.53 | 17.81 | 8.62M |
| December 09, 2025 | 18.45 | 18.02 | 18.02 | 18.64 | 18.01 | 10.54M |
| December 08, 2025 | 18.28 | 18.54 | 18.54 | 18.75 | 18.28 | 11.37M |
| December 05, 2025 | 18.09 | 18.24 | 18.24 | 18.95 | 18.09 | 16.32M |
| December 04, 2025 | 18 | 18.1 | 18.1 | 18.22 | 17.66 | 8.13M |
| December 03, 2025 | 18.28 | 18.09 | 18.09 | 18.49 | 17.92 | 8.65M |
| December 02, 2025 | 18.55 | 18.29 | 18.29 | 18.57 | 18.12 | 9.32M |
| December 01, 2025 | 18.64 | 18.62 | 18.62 | 18.88 | 18.52 | 9.19M |
| November 28, 2025 | 18.83 | 18.64 | 18.64 | 18.83 | 18.35 | 11.94M |
| November 27, 2025 | 18.86 | 18.98 | 18.98 | 19.05 | 18.66 | 10.87M |
| November 26, 2025 | 19.11 | 18.86 | 18.86 | 19.75 | 18.83 | 15.56M |
| November 25, 2025 | 18.45 | 19.12 | 19.12 | 19.38 | 18.45 | 14.17M |
| November 24, 2025 | 19.02 | 18.53 | 18.53 | 19.28 | 18.28 | 16.46M |
| November 21, 2025 | 19.64 | 18.88 | 18.88 | 20.15 | 18.86 | 16.31M |
| November 20, 2025 | 20.74 | 20.03 | 20.03 | 20.95 | 19.91 | 17.35M |
| November 19, 2025 | 22.23 | 20.78 | 20.78 | 22.23 | 20.55 | 20.06M |
| November 18, 2025 | 22.71 | 22.16 | 22.16 | 23.08 | 21.95 | 16.81M |
| November 17, 2025 | 23.11 | 22.8 | 22.8 | 23.63 | 22.6 | 22.84M |
| November 14, 2025 | 23.18 | 23.53 | 23.53 | 24.5 | 23.1 | 32.48M |
| November 13, 2025 | 23.05 | 23.41 | 23.41 | 23.61 | 22.7 | 25.78M |
| November 12, 2025 | 23.36 | 23.17 | 23.17 | 23.92 | 23.01 | 34.55M |
| November 11, 2025 | 22.18 | 24 | 24 | 24.51 | 21.27 | 44.38M |
| November 10, 2025 | 21.61 | 22.33 | 22.33 | 23 | 21.6 | 30.69M |
| November 07, 2025 | 22.05 | 21.68 | 21.68 | 22.5 | 21.51 | 20.61M |
| November 06, 2025 | 22.23 | 22.15 | 22.15 | 22.52 | 21.68 | 24.48M |
| November 05, 2025 | 22.77 | 22.05 | 22.05 | 23.04 | 22.05 | 28.17M |
| November 04, 2025 | 23.42 | 22.94 | 22.94 | 23.67 | 22.8 | 37.11M |
| November 03, 2025 | 23.09 | 23.38 | 23.38 | 23.95 | 22.87 | 68.82M |
| October 31, 2025 | 20 | 21.77 | 21.77 | 21.77 | 19.82 | 39.43M |
| October 30, 2025 | 20.66 | 19.79 | 19.79 | 20.66 | 19.76 | 19.46M |
| October 29, 2025 | 20.44 | 20.71 | 20.71 | 21.08 | 20.31 | 20.69M |
| October 28, 2025 | 20.41 | 20.49 | 20.49 | 20.97 | 20.2 | 30.78M |
| October 27, 2025 | 19.58 | 20.59 | 20.59 | 21.14 | 19.53 | 42.54M |
| October 24, 2025 | 20.4 | 19.22 | 19.22 | 20.54 | 19.11 | 32.83M |
| October 23, 2025 | 20.03 | 21.13 | 21.13 | 22.12 | 20.02 | 34.41M |
| October 22, 2025 | 20.09 | 20.29 | 20.29 | 21.24 | 20.01 | 26.67M |
| October 21, 2025 | 20.33 | 20.14 | 20.14 | 20.45 | 19.7 | 16.56M |
| October 20, 2025 | 21 | 20.31 | 20.31 | 21 | 19.96 | 21.38M |
| October 17, 2025 | 21.15 | 20.54 | 20.54 | 21.72 | 20.5 | 31.39M |
| October 16, 2025 | 21 | 21.39 | 21.39 | 22.16 | 20.93 | 50.65M |
| October 15, 2025 | 18.97 | 20.9 | 20.9 | 20.9 | 18.96 | 30.95M |
| October 14, 2025 | 19.5 | 19 | 19 | 19.56 | 18.89 | 13.1M |
| October 13, 2025 | 18.08 | 19.22 | 19.22 | 19.58 | 17.89 | 16.15M |
| October 10, 2025 | 18.88 | 18.85 | 18.85 | 19.2 | 18.76 | 7.18M |
| October 09, 2025 | 19.14 | 18.9 | 18.9 | 19.28 | 18.77 | 7.63M |
| September 30, 2025 | 18.97 | 19.1 | 19.1 | 19.3 | 18.9 | 7.54M |
| September 29, 2025 | 18.89 | 18.9 | 18.9 | 18.9 | 18.45 | 8.91M |
| September 26, 2025 | 19 | 18.76 | 18.76 | 19.34 | 18.74 | 11.73M |
| September 25, 2025 | 19.45 | 19.35 | 19.35 | 20.27 | 19.32 | 14.72M |