17.89
-0.12(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.22 | 18.01 | 18.01 | 18.36 | 17.77 | 13.51M |
| December 03, 2025 | 18.71 | 18.21 | 18.21 | 18.76 | 18.2 | 14.9M |
| December 02, 2025 | 19.01 | 18.76 | 18.76 | 19.08 | 18.74 | 8.22M |
| December 01, 2025 | 18.85 | 19 | 19 | 19.08 | 18.7 | 9.7M |
| November 28, 2025 | 18.7 | 18.89 | 18.89 | 18.94 | 18.68 | 7.49M |
| November 27, 2025 | 18.9 | 18.74 | 18.74 | 19.05 | 18.73 | 10.22M |
| November 26, 2025 | 19.02 | 18.98 | 18.98 | 19.35 | 18.96 | 14.25M |
| November 25, 2025 | 19 | 19.04 | 19.04 | 19.27 | 18.99 | 14.22M |
| November 24, 2025 | 18.33 | 19 | 19 | 19.12 | 18.28 | 19.3M |
| November 21, 2025 | 18.71 | 18.32 | 18.32 | 18.95 | 18.2 | 14.72M |
| November 20, 2025 | 19.02 | 18.92 | 18.92 | 19.23 | 18.73 | 9.28M |
| November 19, 2025 | 19.26 | 18.96 | 18.96 | 19.3 | 18.9 | 9.24M |
| November 18, 2025 | 19 | 19.19 | 19.19 | 19.26 | 18.95 | 10.44M |
| November 17, 2025 | 18.85 | 19.09 | 19.09 | 19.29 | 18.81 | 11.4M |
| November 14, 2025 | 19.1 | 18.94 | 18.94 | 19.34 | 18.94 | 14.86M |
| November 13, 2025 | 18.92 | 19.45 | 19.45 | 19.52 | 18.8 | 18.47M |
| November 12, 2025 | 19.2 | 18.92 | 18.92 | 19.2 | 18.81 | 10.79M |
| November 11, 2025 | 19.28 | 19.19 | 19.19 | 19.45 | 19.17 | 11.01M |
| November 10, 2025 | 19.27 | 19.27 | 19.27 | 19.4 | 19.15 | 10.34M |
| November 07, 2025 | 19.25 | 19.25 | 19.25 | 19.47 | 19.25 | 11.38M |
| November 06, 2025 | 19.43 | 19.4 | 19.4 | 19.45 | 19.23 | 11.09M |
| November 05, 2025 | 19.4 | 19.38 | 19.38 | 19.54 | 19.21 | 14.67M |
| November 04, 2025 | 19.85 | 19.67 | 19.67 | 20.08 | 19.56 | 15.44M |
| November 03, 2025 | 19.99 | 19.98 | 19.98 | 20.09 | 19.8 | 15.21M |
| October 31, 2025 | 19.75 | 19.99 | 19.99 | 20.13 | 19.65 | 17.92M |
| October 30, 2025 | 20.05 | 19.76 | 19.76 | 20.19 | 19.71 | 19.07M |
| October 29, 2025 | 20 | 20.12 | 20.12 | 20.27 | 19.68 | 33.26M |
| October 28, 2025 | 19.29 | 20.28 | 20.28 | 20.84 | 19.07 | 55.5M |
| October 27, 2025 | 19.2 | 19.31 | 19.31 | 19.4 | 19.18 | 14.72M |
| October 24, 2025 | 19.2 | 19.19 | 19.19 | 19.29 | 19.11 | 13.6M |
| October 23, 2025 | 19.06 | 19.16 | 19.16 | 19.17 | 18.6 | 15.32M |
| October 22, 2025 | 19.02 | 19 | 19 | 19.14 | 18.95 | 11.98M |
| October 21, 2025 | 19.06 | 19.19 | 19.19 | 19.31 | 18.91 | 16.92M |
| October 20, 2025 | 19.27 | 19.05 | 19.05 | 19.39 | 19 | 14.17M |
| October 17, 2025 | 19.9 | 19.15 | 19.15 | 19.9 | 19.11 | 19.17M |
| October 16, 2025 | 19.8 | 19.8 | 19.8 | 20.05 | 19.54 | 16.27M |
| October 15, 2025 | 19.9 | 19.82 | 19.82 | 19.9 | 19.51 | 15.24M |
| October 14, 2025 | 20.12 | 19.65 | 19.65 | 20.35 | 19.57 | 22.65M |
| October 13, 2025 | 19.6 | 20.12 | 20.12 | 20.2 | 19.38 | 20.16M |
| October 10, 2025 | 20.85 | 20.21 | 20.21 | 20.85 | 20.15 | 28.88M |
| October 09, 2025 | 20.35 | 20.95 | 20.95 | 21.15 | 20.33 | 30.02M |
| September 30, 2025 | 20.75 | 20.49 | 20.49 | 20.83 | 20.48 | 19.53M |
| September 29, 2025 | 20.41 | 20.5 | 20.5 | 20.65 | 20.16 | 18.43M |
| September 26, 2025 | 21.3 | 20.4 | 20.4 | 21.3 | 20.4 | 33.68M |
| September 25, 2025 | 21.29 | 21.45 | 21.45 | 21.8 | 21.15 | 43.13M |
| September 24, 2025 | 20.26 | 21.04 | 21.04 | 21.06 | 20.18 | 29.15M |
| September 23, 2025 | 21 | 20.45 | 20.45 | 21.09 | 20 | 30.87M |
| September 22, 2025 | 20.65 | 20.98 | 20.98 | 20.99 | 20.48 | 22.38M |
| September 19, 2025 | 20.82 | 20.58 | 20.58 | 21.01 | 20.5 | 25.32M |
| September 18, 2025 | 21.09 | 20.98 | 20.98 | 21.81 | 20.8 | 46.08M |
| September 17, 2025 | 20.96 | 20.98 | 20.98 | 21.1 | 20.8 | 22.45M |
| September 16, 2025 | 21.01 | 20.96 | 20.96 | 21.06 | 20.75 | 23.02M |
| September 15, 2025 | 20.98 | 21.1 | 21.1 | 21.58 | 20.72 | 33.19M |
| September 12, 2025 | 21.14 | 21.2 | 21.2 | 21.84 | 21.06 | 42.4M |
| September 11, 2025 | 20.79 | 20.95 | 20.95 | 20.96 | 20.32 | 40.52M |
| September 10, 2025 | 20.15 | 20.26 | 20.26 | 20.44 | 20.15 | 18.59M |
| September 09, 2025 | 20.65 | 20.05 | 20.05 | 20.65 | 20.05 | 23.16M |
| September 08, 2025 | 20.2 | 20.64 | 20.64 | 21 | 20.1 | 35.95M |
| September 05, 2025 | 20.25 | 20.33 | 20.33 | 20.37 | 19.88 | 31.94M |
| September 04, 2025 | 20.96 | 20.14 | 20.14 | 21.08 | 19.78 | 33.58M |