18.45
+0.01(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 18.4 | 18.46 | 18.46 | 18.51 | 18.32 | 3.1M |
| December 24, 2025 | 18.18 | 18.44 | 18.44 | 18.49 | 18.1 | 3.6M |
| December 23, 2025 | 18.24 | 18.15 | 18.15 | 18.36 | 18.15 | 3.39M |
| December 22, 2025 | 18.2 | 18.23 | 18.23 | 18.31 | 18.12 | 3.26M |
| December 19, 2025 | 18.07 | 18.15 | 18.15 | 18.26 | 18.01 | 3.07M |
| December 18, 2025 | 17.99 | 18 | 18 | 18.04 | 17.88 | 3.66M |
| December 17, 2025 | 18.1 | 17.99 | 17.99 | 18.15 | 17.74 | 7.43M |
| December 16, 2025 | 18.43 | 18.12 | 18.12 | 18.43 | 18.12 | 3.61M |
| December 15, 2025 | 18.35 | 18.4 | 18.4 | 18.54 | 18.3 | 3.01M |
| December 12, 2025 | 18.31 | 18.35 | 18.35 | 18.41 | 18.28 | 3.1M |
| December 11, 2025 | 18.55 | 18.3 | 18.3 | 18.63 | 18.3 | 4.15M |
| December 10, 2025 | 18.58 | 18.55 | 18.55 | 18.66 | 18.45 | 4.23M |
| December 09, 2025 | 18.94 | 18.62 | 18.62 | 18.95 | 18.62 | 5.69M |
| December 08, 2025 | 19.17 | 18.94 | 18.94 | 19.23 | 18.93 | 5.23M |
| December 05, 2025 | 19.14 | 19.04 | 19.04 | 19.14 | 18.77 | 4.2M |
| December 04, 2025 | 19.28 | 19.06 | 19.06 | 19.29 | 19.04 | 4.1M |
| December 03, 2025 | 19.18 | 19.28 | 19.28 | 19.3 | 19.01 | 4.39M |
| December 02, 2025 | 19.42 | 19.14 | 19.14 | 19.48 | 19.09 | 4.88M |
| December 01, 2025 | 19.32 | 19.4 | 19.4 | 19.6 | 19.3 | 4.36M |
| November 28, 2025 | 19.46 | 19.32 | 19.32 | 19.46 | 19.25 | 5.02M |
| November 27, 2025 | 19.52 | 19.46 | 19.46 | 19.62 | 19.35 | 5.17M |
| November 26, 2025 | 19.82 | 19.53 | 19.53 | 20 | 19.52 | 7.07M |
| November 25, 2025 | 19.9 | 19.81 | 19.81 | 20 | 19.78 | 7.2M |
| November 24, 2025 | 19.43 | 19.94 | 19.94 | 20.05 | 19.43 | 10.94M |
| November 21, 2025 | 19.4 | 19.41 | 19.41 | 19.74 | 19.26 | 9.93M |
| November 20, 2025 | 19.28 | 19.48 | 19.48 | 19.61 | 19.26 | 7.15M |
| November 19, 2025 | 19.41 | 19.19 | 19.19 | 19.5 | 19.15 | 5.11M |
| November 18, 2025 | 19.69 | 19.46 | 19.46 | 19.76 | 19.39 | 7.12M |
| November 17, 2025 | 19.97 | 19.72 | 19.72 | 20 | 19.61 | 7.09M |
| November 14, 2025 | 19.94 | 19.97 | 19.97 | 20.33 | 19.92 | 7.42M |
| November 13, 2025 | 20.01 | 20.01 | 20.01 | 20.2 | 19.89 | 7.54M |
| November 12, 2025 | 20.28 | 20.12 | 20.12 | 20.4 | 20.08 | 8.9M |
| November 11, 2025 | 20 | 20.28 | 20.28 | 20.31 | 19.83 | 11M |
| November 10, 2025 | 20.09 | 19.99 | 19.99 | 20.1 | 19.78 | 9.38M |
| November 07, 2025 | 19.58 | 20 | 20 | 20.08 | 19.5 | 11.89M |
| November 06, 2025 | 19.58 | 19.6 | 19.6 | 19.8 | 19.35 | 7.95M |
| November 05, 2025 | 19.22 | 19.55 | 19.55 | 19.75 | 19.18 | 9.33M |
| November 04, 2025 | 19.16 | 19.28 | 19.28 | 19.34 | 19.04 | 7.74M |
| November 03, 2025 | 19.13 | 19.16 | 19.16 | 19.19 | 19.01 | 4.45M |
| October 31, 2025 | 18.96 | 19.14 | 19.14 | 19.24 | 18.95 | 6.2M |
| October 30, 2025 | 19.07 | 19.02 | 19.02 | 19.19 | 18.95 | 4.83M |
| October 29, 2025 | 19 | 19.08 | 19.08 | 19.11 | 18.87 | 5.22M |
| October 28, 2025 | 19.21 | 19.01 | 19.01 | 19.3 | 19 | 6.04M |
| October 27, 2025 | 19.37 | 19.23 | 19.23 | 19.48 | 19.17 | 7.38M |
| October 24, 2025 | 19.3 | 19.15 | 19.15 | 19.39 | 19.1 | 5.67M |
| October 23, 2025 | 19.29 | 19.36 | 19.36 | 19.39 | 18.97 | 6.95M |
| October 22, 2025 | 18.97 | 19.33 | 19.33 | 19.5 | 18.9 | 8.65M |
| October 21, 2025 | 19.01 | 19.02 | 19.02 | 19.15 | 18.96 | 4.24M |
| October 20, 2025 | 19.01 | 18.98 | 18.98 | 19.25 | 18.85 | 4.61M |
| October 17, 2025 | 19.33 | 19.01 | 19.01 | 19.5 | 18.94 | 7.44M |
| October 16, 2025 | 19.13 | 19.33 | 19.33 | 19.55 | 19.02 | 8.03M |
| October 15, 2025 | 19 | 19.08 | 19.08 | 19.15 | 18.94 | 5.67M |
| October 14, 2025 | 19.05 | 18.99 | 18.99 | 19.13 | 18.92 | 5.6M |
| October 13, 2025 | 18.85 | 18.99 | 18.99 | 19.12 | 18.75 | 5.9M |
| October 10, 2025 | 19.04 | 19.32 | 19.32 | 19.38 | 18.92 | 7.82M |
| October 09, 2025 | 18.95 | 19.04 | 19.04 | 19.06 | 18.7 | 6.02M |
| September 30, 2025 | 18.83 | 18.95 | 18.95 | 19.04 | 18.77 | 4.98M |
| September 29, 2025 | 18.93 | 18.82 | 18.82 | 18.96 | 18.53 | 6.04M |
| September 26, 2025 | 19.15 | 18.93 | 18.93 | 19.15 | 18.87 | 4.42M |
| September 25, 2025 | 19.19 | 19.16 | 19.16 | 19.38 | 19.11 | 6.24M |