18.88
+0.2(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 18.67 | 18.89 | 18.89 | 19.11 | 18.57 | 23.95M |
| December 24, 2025 | 18.39 | 18.68 | 18.68 | 18.88 | 18.28 | 25.22M |
| December 23, 2025 | 18.54 | 18.38 | 18.38 | 18.75 | 18.31 | 19.71M |
| December 22, 2025 | 18.55 | 18.55 | 18.55 | 18.73 | 18.46 | 16.98M |
| December 19, 2025 | 18.36 | 18.55 | 18.55 | 18.57 | 18.25 | 19.91M |
| December 18, 2025 | 18.5 | 18.27 | 18.27 | 18.7 | 18.26 | 19.94M |
| December 17, 2025 | 18.45 | 18.55 | 18.55 | 18.6 | 18.21 | 19.67M |
| December 16, 2025 | 19.14 | 18.45 | 18.45 | 19.27 | 18.41 | 26.04M |
| December 15, 2025 | 19.38 | 19.17 | 19.17 | 19.56 | 19.12 | 22.23M |
| December 12, 2025 | 19.43 | 19.6 | 19.6 | 19.62 | 19.22 | 27.47M |
| December 11, 2025 | 20.1 | 19.53 | 19.53 | 20.13 | 19.49 | 24.31M |
| December 10, 2025 | 19.81 | 20.09 | 20.09 | 20.1 | 19.7 | 20.53M |
| December 09, 2025 | 20 | 19.94 | 19.94 | 20.35 | 19.85 | 21.76M |
| December 08, 2025 | 19.78 | 20 | 20 | 20.24 | 19.78 | 27.6M |
| December 05, 2025 | 19.5 | 19.77 | 19.77 | 19.85 | 19.13 | 30.11M |
| December 04, 2025 | 20.01 | 19.5 | 19.5 | 20.23 | 19.31 | 40.92M |
| December 03, 2025 | 21 | 20.15 | 20.15 | 21.09 | 20.07 | 37.36M |
| December 02, 2025 | 21.3 | 20.84 | 20.84 | 21.4 | 20.57 | 47.77M |
| December 01, 2025 | 21.85 | 21.41 | 21.41 | 22.08 | 21.3 | 63.94M |
| November 28, 2025 | 21.4 | 22.13 | 22.13 | 22.54 | 21.01 | 82.97M |
| November 27, 2025 | 21.31 | 21.59 | 21.59 | 22.23 | 21.31 | 77.33M |
| November 26, 2025 | 21.4 | 21.5 | 21.5 | 22.15 | 21.21 | 81.87M |
| November 25, 2025 | 21.96 | 21.1 | 21.1 | 22 | 21.1 | 95.53M |
| November 24, 2025 | 20 | 21.67 | 21.67 | 21.67 | 19.99 | 57.87M |
| November 21, 2025 | 20.38 | 19.7 | 19.7 | 20.65 | 19.65 | 35.37M |
| November 20, 2025 | 20.78 | 20.58 | 20.58 | 20.87 | 20.47 | 25.15M |
| November 19, 2025 | 21.01 | 20.69 | 20.69 | 21.15 | 20.48 | 32.77M |
| November 18, 2025 | 21.35 | 21.07 | 21.07 | 21.41 | 20.98 | 32M |
| November 17, 2025 | 21.54 | 21.28 | 21.28 | 21.75 | 21.12 | 38.46M |
| November 14, 2025 | 21.88 | 21.6 | 21.6 | 22.21 | 21.58 | 39.07M |
| November 13, 2025 | 21.9 | 21.96 | 21.96 | 22.1 | 21.71 | 35.84M |
| November 12, 2025 | 21.72 | 21.9 | 21.9 | 22.1 | 21.54 | 35.31M |
| November 11, 2025 | 22.05 | 21.8 | 21.8 | 22.42 | 21.8 | 45.68M |
| November 10, 2025 | 22.17 | 21.98 | 21.98 | 22.17 | 21.59 | 48.49M |
| November 07, 2025 | 22.39 | 21.79 | 21.79 | 22.79 | 21.78 | 62.47M |
| November 06, 2025 | 23 | 22.5 | 22.5 | 23.32 | 22.46 | 63.49M |
| November 05, 2025 | 23.7 | 23.2 | 23.2 | 23.86 | 22.93 | 64.1M |
| November 04, 2025 | 23.03 | 24.01 | 24.01 | 24.48 | 23.03 | 79.64M |
| November 03, 2025 | 22.91 | 23.42 | 23.42 | 23.64 | 22.6 | 58.93M |
| October 31, 2025 | 22.7 | 23.02 | 23.02 | 23.53 | 22.39 | 66.63M |
| October 30, 2025 | 24.07 | 22.99 | 22.99 | 24.54 | 22.83 | 101.88M |
| October 29, 2025 | 24 | 24.44 | 24.44 | 25.12 | 23.16 | 113.82M |
| October 28, 2025 | 25.77 | 24.18 | 24.18 | 26.13 | 24.18 | 145.56M |
| October 27, 2025 | 27.5 | 26.86 | 26.86 | 28.63 | 26.86 | 156.5M |
| October 24, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 18.74M |
| October 23, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 1.61M |
| October 22, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 8.92M |
| October 21, 2025 | 37.18 | 40.93 | 40.93 | 40.93 | 36.95 | 49.17M |
| October 20, 2025 | 38.8 | 37.21 | 37.21 | 39.28 | 34.29 | 68.57M |
| October 17, 2025 | 37.77 | 38.1 | 38.1 | 39.8 | 37.04 | 92.01M |
| October 16, 2025 | 35.18 | 37.24 | 37.24 | 37.24 | 35 | 61.26M |
| October 15, 2025 | 30.47 | 33.85 | 33.85 | 33.85 | 29.72 | 84.94M |
| October 14, 2025 | 29.51 | 30.77 | 30.77 | 32.26 | 29.31 | 97.39M |
| October 13, 2025 | 28.7 | 29.33 | 29.33 | 30.63 | 28.44 | 68.27M |
| October 10, 2025 | 25.48 | 29.74 | 29.74 | 30.83 | 25.48 | 108.14M |
| October 09, 2025 | 29 | 28.3 | 28.3 | 31.45 | 26.74 | 114.04M |
| September 30, 2025 | 28.58 | 28.69 | 28.69 | 28.69 | 27.41 | 70.25M |
| September 29, 2025 | 26 | 26.08 | 26.08 | 26.08 | 24 | 30.26M |
| September 26, 2025 | 23.23 | 23.71 | 23.71 | 23.71 | 22.75 | 40.36M |
| September 25, 2025 | 19.6 | 21.55 | 21.55 | 21.55 | 19.53 | 49.06M |