18.03
+0.16(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 17.71 | 18.03 | 18.03 | 18.29 | 17.59 | 13.98M |
| November 06, 2025 | 17.15 | 17.87 | 17.87 | 18.18 | 17.1 | 19.99M |
| November 05, 2025 | 16.68 | 16.99 | 16.99 | 17.22 | 16.51 | 10.98M |
| November 04, 2025 | 17.64 | 16.89 | 16.89 | 17.74 | 16.7 | 19.66M |
| November 03, 2025 | 17.65 | 17.73 | 17.73 | 17.78 | 17.37 | 11.01M |
| October 31, 2025 | 17.83 | 17.59 | 17.59 | 17.88 | 17.55 | 7.38M |
| October 30, 2025 | 17.72 | 17.82 | 17.82 | 18.13 | 17.62 | 11.7M |
| October 29, 2025 | 17.33 | 17.79 | 17.79 | 18.08 | 17.07 | 13.35M |
| October 28, 2025 | 17.2 | 17.33 | 17.33 | 17.88 | 17.17 | 18.69M |
| October 27, 2025 | 17.2 | 17.15 | 17.15 | 17.44 | 16.9 | 8.33M |
| October 24, 2025 | 17.08 | 17.28 | 17.28 | 17.55 | 17.06 | 11.98M |
| October 23, 2025 | 16.78 | 17.05 | 17.05 | 17.12 | 16.73 | 6.12M |
| October 22, 2025 | 16.59 | 16.82 | 16.82 | 17.21 | 16.45 | 6.69M |
| October 21, 2025 | 16.5 | 16.72 | 16.72 | 16.86 | 16.36 | 6.33M |
| October 20, 2025 | 16.62 | 16.48 | 16.48 | 16.7 | 16.41 | 5.41M |
| October 17, 2025 | 16.91 | 16.61 | 16.61 | 17.26 | 16.5 | 9.96M |
| October 16, 2025 | 17.33 | 16.91 | 16.91 | 17.39 | 16.83 | 9.34M |
| October 15, 2025 | 17.13 | 17.37 | 17.37 | 17.5 | 16.99 | 10.43M |
| October 14, 2025 | 17.19 | 17.06 | 17.06 | 17.59 | 16.9 | 9.59M |
| October 13, 2025 | 17.02 | 17.09 | 17.09 | 17.2 | 16.7 | 9.1M |
| October 10, 2025 | 17.31 | 17.47 | 17.47 | 17.52 | 17.05 | 13.72M |
| October 09, 2025 | 17.4 | 17.28 | 17.28 | 17.56 | 17.16 | 12.21M |
| September 30, 2025 | 16.78 | 16.98 | 16.98 | 17.1 | 16.65 | 5.85M |
| September 29, 2025 | 16.61 | 16.71 | 16.71 | 16.77 | 16.48 | 4.47M |
| September 26, 2025 | 16.75 | 16.53 | 16.53 | 16.88 | 16.5 | 5.32M |
| September 25, 2025 | 16.92 | 16.81 | 16.81 | 17.15 | 16.67 | 5.61M |
| September 24, 2025 | 16.6 | 16.88 | 16.88 | 16.97 | 16.5 | 7.58M |
| September 23, 2025 | 17.14 | 16.64 | 16.64 | 17.18 | 16.35 | 10.8M |
| September 22, 2025 | 17.41 | 17.09 | 17.09 | 17.57 | 16.93 | 6.66M |
| September 19, 2025 | 17.09 | 17.4 | 17.4 | 17.48 | 16.93 | 9.27M |
| September 18, 2025 | 17.5 | 17.18 | 17.18 | 17.61 | 16.96 | 10.09M |
| September 17, 2025 | 17.25 | 17.73 | 17.73 | 17.97 | 17.15 | 11.05M |
| September 16, 2025 | 17.19 | 17.13 | 17.13 | 17.23 | 16.94 | 5.78M |
| September 15, 2025 | 17.36 | 17.12 | 17.12 | 17.4 | 17.11 | 5.93M |
| September 12, 2025 | 17.31 | 17.35 | 17.35 | 17.6 | 17.28 | 9.15M |
| September 11, 2025 | 16.92 | 17.18 | 17.18 | 17.21 | 16.7 | 5.8M |
| September 10, 2025 | 17.15 | 16.92 | 16.92 | 17.18 | 16.86 | 4.85M |
| September 09, 2025 | 17.23 | 17.14 | 17.14 | 17.5 | 17 | 7.53M |
| September 08, 2025 | 17.19 | 17.22 | 17.22 | 17.37 | 17.1 | 5.65M |
| September 05, 2025 | 16.77 | 17.17 | 17.17 | 17.47 | 16.7 | 8.1M |
| September 04, 2025 | 17.13 | 16.78 | 16.78 | 17.14 | 16.51 | 6.93M |
| September 03, 2025 | 17.56 | 17.1 | 17.1 | 17.73 | 16.99 | 8.07M |
| September 02, 2025 | 17.6 | 17.49 | 17.49 | 17.83 | 17.36 | 6.07M |
| September 01, 2025 | 17.99 | 17.76 | 17.76 | 18.03 | 17.46 | 9.78M |
| August 29, 2025 | 17.55 | 17.88 | 17.88 | 18.08 | 17.35 | 13.4M |
| August 28, 2025 | 17.28 | 17.47 | 17.47 | 17.49 | 17.15 | 8.98M |
| August 27, 2025 | 17.63 | 17.35 | 17.35 | 17.8 | 17.34 | 10.12M |
| August 26, 2025 | 17.75 | 17.64 | 17.64 | 17.78 | 17.5 | 11.67M |
| August 25, 2025 | 17.92 | 17.74 | 17.74 | 18.19 | 17.49 | 12.36M |
| August 22, 2025 | 17.74 | 17.84 | 17.84 | 18.1 | 17.6 | 9.66M |
| August 21, 2025 | 18 | 17.73 | 17.73 | 18.09 | 17.62 | 11.45M |
| August 20, 2025 | 18 | 17.98 | 17.98 | 18.35 | 17.78 | 10.37M |
| August 19, 2025 | 18.38 | 17.95 | 17.95 | 18.45 | 17.8 | 12.91M |
| August 18, 2025 | 18.86 | 18.54 | 18.54 | 19.03 | 18.2 | 13.57M |
| August 15, 2025 | 17.69 | 18.84 | 18.84 | 19.35 | 17.58 | 23.77M |
| August 14, 2025 | 18.46 | 17.69 | 17.69 | 18.52 | 17.66 | 22.98M |
| August 13, 2025 | 16.6 | 18.26 | 18.26 | 18.26 | 16.56 | 20.26M |
| August 12, 2025 | 16.39 | 16.6 | 16.6 | 16.63 | 16.26 | 7.73M |
| August 11, 2025 | 16.46 | 16.43 | 16.43 | 16.53 | 16.22 | 5.24M |
| August 08, 2025 | 16.26 | 16.38 | 16.38 | 16.41 | 16.15 | 5.01M |