18.95
-0.65(-3.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 19.27 | 18.95 | 18.95 | 19.36 | 18.88 | 18.71M |
| November 06, 2025 | 18.87 | 19.6 | 19.6 | 19.93 | 18.74 | 28.25M |
| November 05, 2025 | 19 | 19.16 | 19.16 | 19.41 | 18.8 | 20.24M |
| November 04, 2025 | 18.96 | 19.44 | 19.44 | 19.57 | 18.5 | 35.42M |
| November 03, 2025 | 19.08 | 19.01 | 19.01 | 19.25 | 18.69 | 24.28M |
| October 31, 2025 | 19.62 | 19.14 | 19.14 | 19.86 | 19.03 | 35.11M |
| October 30, 2025 | 19.8 | 19.87 | 19.87 | 21.18 | 19.65 | 54.93M |
| October 29, 2025 | 20.19 | 19.99 | 19.99 | 21.8 | 19.78 | 57.46M |
| October 28, 2025 | 19.33 | 20.56 | 20.56 | 21.26 | 18.95 | 61.41M |
| October 27, 2025 | 20.42 | 19.33 | 19.33 | 20.42 | 19.12 | 55.81M |
| October 24, 2025 | 17.35 | 18.61 | 18.61 | 18.61 | 17.28 | 22.38M |
| October 23, 2025 | 16.69 | 16.92 | 16.92 | 17.1 | 16.6 | 9.68M |
| October 22, 2025 | 16.6 | 16.79 | 16.79 | 16.88 | 16.35 | 8.32M |
| October 21, 2025 | 16.32 | 16.81 | 16.81 | 16.99 | 16.32 | 10.63M |
| October 20, 2025 | 16.01 | 16.31 | 16.31 | 16.85 | 16.01 | 8.65M |
| October 17, 2025 | 16.26 | 15.85 | 15.85 | 16.36 | 15.81 | 6M |
| October 16, 2025 | 16.34 | 16.3 | 16.3 | 16.44 | 16.15 | 4.73M |
| October 15, 2025 | 16 | 16.32 | 16.32 | 16.33 | 15.9 | 6.42M |
| October 14, 2025 | 16.48 | 15.9 | 15.9 | 16.6 | 15.87 | 10.27M |
| October 13, 2025 | 15.9 | 16.47 | 16.47 | 16.53 | 15.87 | 8.18M |
| October 10, 2025 | 16.75 | 16.71 | 16.71 | 16.99 | 16.63 | 8.24M |
| October 09, 2025 | 16.93 | 16.93 | 16.93 | 17.26 | 16.78 | 9.88M |
| September 30, 2025 | 16.89 | 16.93 | 16.93 | 16.99 | 16.7 | 7.97M |
| September 29, 2025 | 16.82 | 16.87 | 16.87 | 16.94 | 16.66 | 9.13M |
| September 26, 2025 | 17.29 | 16.86 | 16.86 | 17.37 | 16.83 | 9.7M |
| September 25, 2025 | 17.65 | 17.35 | 17.35 | 17.67 | 17.23 | 11.56M |
| September 24, 2025 | 16.91 | 17.7 | 17.7 | 17.75 | 16.8 | 19.76M |
| September 23, 2025 | 16.93 | 16.96 | 16.96 | 17.04 | 16.41 | 11.07M |
| September 22, 2025 | 16.9 | 16.94 | 16.94 | 17.06 | 16.75 | 8.34M |
| September 19, 2025 | 16.75 | 16.77 | 16.77 | 16.99 | 16.7 | 8.46M |
| September 18, 2025 | 17.04 | 16.82 | 16.82 | 17.39 | 16.6 | 15.56M |
| September 17, 2025 | 17.02 | 17.13 | 17.13 | 17.26 | 16.95 | 10.41M |
| September 16, 2025 | 16.92 | 17 | 17 | 17.15 | 16.87 | 11.95M |
| September 15, 2025 | 16.48 | 16.92 | 16.92 | 17.2 | 16.3 | 19.39M |
| September 12, 2025 | 16.5 | 16.48 | 16.48 | 16.72 | 16.41 | 9M |
| September 11, 2025 | 15.9 | 16.65 | 16.65 | 16.68 | 15.83 | 14.84M |
| September 10, 2025 | 15.95 | 15.97 | 15.97 | 16.38 | 15.92 | 7.52M |
| September 09, 2025 | 16.28 | 15.96 | 15.96 | 16.28 | 15.87 | 6.95M |
| September 08, 2025 | 15.9 | 16.32 | 16.32 | 16.45 | 15.83 | 11.56M |
| September 05, 2025 | 15.86 | 16.02 | 16.02 | 16.08 | 15.74 | 8.16M |
| September 04, 2025 | 16.19 | 15.78 | 15.78 | 16.4 | 15.46 | 12.28M |
| September 03, 2025 | 16.35 | 16.15 | 16.15 | 16.43 | 16.06 | 8.03M |
| September 02, 2025 | 16.66 | 16.38 | 16.38 | 16.88 | 16.19 | 13.73M |
| September 01, 2025 | 16.72 | 16.74 | 16.74 | 16.94 | 16.52 | 13.25M |
| August 29, 2025 | 16.81 | 16.89 | 16.89 | 17.05 | 16.5 | 18.88M |
| August 28, 2025 | 16.56 | 16.77 | 16.77 | 16.85 | 16.22 | 17.04M |
| August 27, 2025 | 16.71 | 16.63 | 16.63 | 17.22 | 16.54 | 22.7M |
| August 26, 2025 | 16.52 | 16.69 | 16.69 | 16.93 | 16.37 | 19.11M |
| August 25, 2025 | 16.48 | 16.68 | 16.68 | 16.9 | 16.46 | 24M |
| August 22, 2025 | 16.09 | 16.39 | 16.39 | 16.52 | 16.04 | 20.82M |
| August 21, 2025 | 16.29 | 16.08 | 16.08 | 16.6 | 15.94 | 25.5M |
| August 20, 2025 | 16.7 | 16.48 | 16.48 | 17.48 | 16.12 | 35.73M |
| August 19, 2025 | 17.76 | 16.79 | 16.79 | 17.76 | 16.67 | 55M |
| August 18, 2025 | 17.17 | 17.2 | 17.2 | 17.2 | 16.38 | 38.81M |
| August 15, 2025 | 15 | 15.64 | 15.64 | 15.64 | 14.97 | 16.86M |
| August 14, 2025 | 14.5 | 14.22 | 14.22 | 14.51 | 14.12 | 7.34M |
| August 13, 2025 | 14.28 | 14.35 | 14.35 | 14.41 | 14.21 | 5.26M |
| August 12, 2025 | 14.22 | 14.25 | 14.25 | 14.25 | 14.07 | 4.05M |
| August 11, 2025 | 14.19 | 14.22 | 14.22 | 14.24 | 14.13 | 4.57M |
| August 08, 2025 | 14.08 | 14.14 | 14.14 | 14.16 | 13.99 | 3.56M |