18.51
+0.02(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.81 | 18.49 | 18.49 | 18.89 | 18.25 | 6.52M |
| December 03, 2025 | 18.86 | 18.84 | 18.84 | 19.09 | 18.66 | 7.02M |
| December 02, 2025 | 19.18 | 18.88 | 18.88 | 19.28 | 18.83 | 6.73M |
| December 01, 2025 | 19.42 | 19.25 | 19.25 | 19.68 | 19.15 | 8.7M |
| November 28, 2025 | 19 | 19.44 | 19.44 | 19.47 | 18.98 | 10.65M |
| November 27, 2025 | 18.78 | 18.96 | 18.96 | 19.35 | 18.72 | 12.51M |
| November 26, 2025 | 19.06 | 18.78 | 18.78 | 19.17 | 18.72 | 11.13M |
| November 25, 2025 | 18.89 | 19.05 | 19.05 | 19.33 | 18.6 | 16.48M |
| November 24, 2025 | 19.99 | 18.95 | 18.95 | 20.5 | 18.95 | 19.47M |
| November 21, 2025 | 22.7 | 21.05 | 21.05 | 22.7 | 21.05 | 17.42M |
| November 20, 2025 | 24.01 | 23.39 | 23.39 | 24.8 | 22.99 | 37.92M |
| November 19, 2025 | 22.52 | 24.34 | 24.34 | 24.94 | 22.52 | 47.53M |
| November 18, 2025 | 23.26 | 22.67 | 22.67 | 23.93 | 22.5 | 20.83M |
| November 17, 2025 | 24.29 | 24.15 | 24.15 | 24.57 | 23.4 | 25.21M |
| November 14, 2025 | 23.1 | 24.16 | 24.16 | 25.41 | 22.69 | 38.61M |
| November 13, 2025 | 22.75 | 23.1 | 23.1 | 23.51 | 22.72 | 20.2M |
| November 12, 2025 | 22.75 | 22.79 | 22.79 | 23.25 | 21.86 | 12.28M |
| November 11, 2025 | 22.7 | 22.76 | 22.76 | 23.09 | 22.37 | 11.9M |
| November 10, 2025 | 22.75 | 22.61 | 22.61 | 23.98 | 22.52 | 20.01M |
| November 07, 2025 | 22.4 | 22.62 | 22.62 | 22.9 | 22.1 | 10.14M |
| November 06, 2025 | 22.43 | 22.51 | 22.51 | 23.06 | 21.93 | 9.09M |
| November 05, 2025 | 21.39 | 22.43 | 22.43 | 22.75 | 21.3 | 10.35M |
| November 04, 2025 | 22.22 | 21.81 | 21.81 | 22.41 | 21.58 | 6.15M |
| November 03, 2025 | 22.47 | 22.22 | 22.22 | 22.55 | 21.63 | 8.54M |
| October 31, 2025 | 22.33 | 22.46 | 22.46 | 23.16 | 22.33 | 14.82M |
| October 30, 2025 | 22.55 | 22.58 | 22.58 | 22.89 | 22.31 | 12.82M |
| October 29, 2025 | 22.35 | 22.59 | 22.59 | 22.74 | 22.2 | 8.9M |
| October 28, 2025 | 22.21 | 22.43 | 22.43 | 22.62 | 21.81 | 9.83M |
| October 27, 2025 | 21.58 | 22.07 | 22.07 | 22.23 | 21.37 | 12.16M |
| October 24, 2025 | 21.58 | 21.32 | 21.32 | 21.75 | 21.22 | 5.77M |
| October 23, 2025 | 20.94 | 21.44 | 21.44 | 21.5 | 20.73 | 7.29M |
| October 22, 2025 | 21.71 | 21.16 | 21.16 | 21.76 | 21 | 7.88M |
| October 21, 2025 | 21.84 | 21.89 | 21.89 | 22.2 | 21.7 | 7.9M |
| October 20, 2025 | 21.74 | 21.96 | 21.96 | 22.2 | 21.43 | 10.31M |
| October 17, 2025 | 21.8 | 21.55 | 21.55 | 23.09 | 21.48 | 19.06M |
| October 16, 2025 | 21.85 | 21.73 | 21.73 | 22.6 | 21.59 | 10.24M |
| October 15, 2025 | 21.29 | 21.56 | 21.56 | 22.1 | 21.23 | 8.16M |
| October 14, 2025 | 21.8 | 20.95 | 20.95 | 22.04 | 20.81 | 8.37M |
| October 13, 2025 | 20.5 | 21.66 | 21.66 | 21.82 | 20.21 | 9.72M |
| October 10, 2025 | 22.26 | 22 | 22 | 22.71 | 21.81 | 8.49M |
| October 09, 2025 | 23.07 | 22.47 | 22.47 | 23.16 | 22.4 | 12.07M |
| September 30, 2025 | 22.41 | 22.72 | 22.72 | 23.17 | 22.26 | 12.16M |
| September 29, 2025 | 21.93 | 22.53 | 22.53 | 22.67 | 21.93 | 9.77M |
| September 26, 2025 | 22.1 | 21.82 | 21.82 | 22.37 | 21.8 | 7.3M |
| September 25, 2025 | 22.6 | 22.35 | 22.35 | 23.02 | 22.3 | 13M |
| September 24, 2025 | 21.51 | 22.67 | 22.67 | 22.7 | 21.45 | 13.58M |
| September 23, 2025 | 21.87 | 21.59 | 21.59 | 22.2 | 21.15 | 9.98M |
| September 22, 2025 | 22 | 21.93 | 21.93 | 22.42 | 21.61 | 7.35M |
| September 19, 2025 | 21.95 | 21.85 | 21.85 | 22.7 | 21.76 | 11.55M |
| September 18, 2025 | 22.35 | 22.19 | 22.19 | 22.9 | 21.83 | 13.84M |
| September 17, 2025 | 22.74 | 22.49 | 22.49 | 23.01 | 22.45 | 10.93M |
| September 16, 2025 | 22.8 | 22.73 | 22.73 | 23.1 | 22.4 | 14.71M |
| September 15, 2025 | 23.44 | 22.81 | 22.81 | 24.07 | 22.79 | 18.65M |
| September 12, 2025 | 23.45 | 23.1 | 23.1 | 23.65 | 22.7 | 16.59M |
| September 11, 2025 | 23.4 | 23.42 | 23.42 | 23.74 | 22.67 | 19.64M |
| September 10, 2025 | 23.42 | 23.4 | 23.4 | 24.2 | 23.05 | 24.6M |
| September 09, 2025 | 23 | 23.65 | 23.65 | 24.46 | 22.59 | 38.27M |
| September 08, 2025 | 23.56 | 22.86 | 22.86 | 24.33 | 22.62 | 36.95M |
| September 05, 2025 | 21.08 | 23.71 | 23.71 | 24.3 | 21.08 | 50.24M |
| September 04, 2025 | 25.94 | 23.04 | 23.04 | 26.49 | 23.04 | 45.05M |