18.17
+0.03(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.44 | 18.14 | 18.14 | 18.44 | 18.06 | 2.87M |
| December 03, 2025 | 18.6 | 18.44 | 18.44 | 18.7 | 18.33 | 2.92M |
| December 02, 2025 | 18.85 | 18.59 | 18.59 | 18.85 | 18.56 | 2.38M |
| December 01, 2025 | 18.7 | 18.86 | 18.86 | 18.94 | 18.65 | 3.7M |
| November 28, 2025 | 18.68 | 18.78 | 18.78 | 18.99 | 18.61 | 2.63M |
| November 27, 2025 | 19.1 | 18.68 | 18.68 | 19.15 | 18.68 | 3.75M |
| November 26, 2025 | 19.06 | 18.9 | 18.9 | 19.25 | 18.85 | 6M |
| November 25, 2025 | 18.82 | 19.2 | 19.2 | 19.37 | 18.7 | 8.99M |
| November 24, 2025 | 18.45 | 18.77 | 18.77 | 18.81 | 18.23 | 4.97M |
| November 21, 2025 | 18.3 | 18.37 | 18.37 | 18.77 | 18.22 | 4.66M |
| November 20, 2025 | 18.85 | 18.62 | 18.62 | 18.85 | 18.56 | 2.82M |
| November 19, 2025 | 19.29 | 18.7 | 18.7 | 19.3 | 18.66 | 5.59M |
| November 18, 2025 | 19.08 | 19.14 | 19.14 | 19.26 | 18.9 | 4.32M |
| November 17, 2025 | 19 | 19.07 | 19.07 | 19.1 | 18.84 | 3.2M |
| November 14, 2025 | 19.24 | 19.02 | 19.02 | 19.27 | 19.01 | 3.71M |
| November 13, 2025 | 19.36 | 19.26 | 19.26 | 19.38 | 19.18 | 3.49M |
| November 12, 2025 | 19.53 | 19.33 | 19.33 | 19.53 | 19.24 | 2.72M |
| November 11, 2025 | 19.67 | 19.47 | 19.47 | 19.71 | 19.45 | 3.75M |
| November 10, 2025 | 19.65 | 19.72 | 19.72 | 19.8 | 19.58 | 3.73M |
| November 07, 2025 | 19.72 | 19.6 | 19.6 | 19.89 | 19.58 | 3.29M |
| November 06, 2025 | 19.93 | 19.77 | 19.77 | 19.93 | 19.7 | 5.35M |
| November 05, 2025 | 19.8 | 19.93 | 19.93 | 20.12 | 19.75 | 5.41M |
| November 04, 2025 | 19.9 | 20.06 | 20.06 | 20.2 | 19.71 | 7.14M |
| November 03, 2025 | 19.78 | 20.06 | 20.06 | 20.1 | 19.67 | 10.74M |
| October 31, 2025 | 19.2 | 19.51 | 19.51 | 19.71 | 19.11 | 10.19M |
| October 30, 2025 | 19.22 | 18.98 | 18.98 | 19.28 | 18.97 | 4.14M |
| October 29, 2025 | 19 | 19.2 | 19.2 | 19.2 | 18.98 | 2.91M |
| October 28, 2025 | 19.22 | 19.09 | 19.09 | 19.24 | 19.07 | 3.11M |
| October 27, 2025 | 19.2 | 19.21 | 19.21 | 19.32 | 19.13 | 3.86M |
| October 24, 2025 | 19.31 | 19.27 | 19.27 | 19.32 | 19.2 | 2.64M |
| October 23, 2025 | 19 | 19.29 | 19.29 | 19.39 | 18.96 | 3.73M |
| October 22, 2025 | 18.97 | 19.14 | 19.14 | 19.24 | 18.92 | 2.55M |
| October 21, 2025 | 18.84 | 19.05 | 19.05 | 19.1 | 18.74 | 2.7M |
| October 20, 2025 | 18.85 | 18.82 | 18.82 | 18.98 | 18.75 | 3.05M |
| October 17, 2025 | 19.15 | 18.79 | 18.79 | 19.21 | 18.75 | 3.75M |
| October 16, 2025 | 19.26 | 19.16 | 19.16 | 19.32 | 19.07 | 2.72M |
| October 15, 2025 | 19.17 | 19.28 | 19.28 | 19.37 | 19.07 | 2.78M |
| October 14, 2025 | 19.47 | 19.18 | 19.18 | 19.58 | 19.13 | 4.15M |
| October 13, 2025 | 19.22 | 19.39 | 19.39 | 19.52 | 18.78 | 5.12M |
| October 10, 2025 | 19.67 | 19.68 | 19.68 | 19.81 | 19.59 | 3.9M |
| October 09, 2025 | 19.62 | 19.69 | 19.69 | 19.78 | 19.41 | 5.02M |
| September 30, 2025 | 19.6 | 19.54 | 19.54 | 19.75 | 19.5 | 3.9M |
| September 29, 2025 | 19.56 | 19.47 | 19.47 | 19.56 | 19.19 | 3.84M |
| September 26, 2025 | 19.92 | 19.56 | 19.56 | 19.92 | 19.56 | 4.03M |
| September 25, 2025 | 19.9 | 20.05 | 20.05 | 20.3 | 19.83 | 4.32M |
| September 24, 2025 | 19.68 | 19.98 | 19.98 | 19.98 | 19.6 | 4.36M |
| September 23, 2025 | 20.08 | 19.73 | 19.73 | 20.08 | 19.3 | 6.07M |
| September 22, 2025 | 20.17 | 20.09 | 20.09 | 20.29 | 19.96 | 4.85M |
| September 19, 2025 | 20.19 | 20.27 | 20.27 | 20.41 | 20.01 | 5.4M |
| September 18, 2025 | 20.68 | 20.26 | 20.26 | 20.78 | 20.11 | 7.99M |
| September 17, 2025 | 21.16 | 20.7 | 20.7 | 21.19 | 20.6 | 8.72M |
| September 16, 2025 | 21.13 | 21.25 | 21.25 | 21.26 | 20.83 | 6.1M |
| September 15, 2025 | 21.25 | 21.11 | 21.11 | 21.35 | 20.99 | 6.77M |
| September 12, 2025 | 21.68 | 21.45 | 21.45 | 21.86 | 21.41 | 9.2M |
| September 11, 2025 | 21.03 | 21.37 | 21.37 | 21.38 | 20.75 | 7.73M |
| September 10, 2025 | 21.15 | 21.19 | 21.19 | 21.47 | 21.15 | 6.58M |
| September 09, 2025 | 21.71 | 21.36 | 21.36 | 21.86 | 21.2 | 7.45M |
| September 08, 2025 | 21.19 | 21.73 | 21.73 | 21.77 | 21.08 | 12.63M |
| September 05, 2025 | 20.66 | 21.22 | 21.22 | 21.44 | 20.42 | 9.25M |
| September 04, 2025 | 20.9 | 20.64 | 20.64 | 21.27 | 20.26 | 10.36M |