18.88
-0.19(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.83 | 19.07 | 19.07 | 19.3 | 18.7 | 5.4M |
| December 03, 2025 | 18.89 | 18.88 | 18.88 | 19.45 | 18.77 | 5.98M |
| December 02, 2025 | 19.06 | 18.84 | 18.84 | 19.09 | 18.61 | 3.27M |
| December 01, 2025 | 19.1 | 19.12 | 19.12 | 19.26 | 19.01 | 2.72M |
| November 28, 2025 | 18.71 | 19.15 | 19.15 | 19.19 | 18.67 | 4.49M |
| November 27, 2025 | 18.63 | 18.73 | 18.73 | 18.98 | 18.6 | 2.67M |
| November 26, 2025 | 18.71 | 18.7 | 18.7 | 18.95 | 18.68 | 2.36M |
| November 25, 2025 | 18.48 | 18.82 | 18.82 | 18.99 | 18.48 | 4.08M |
| November 24, 2025 | 18.29 | 18.57 | 18.57 | 18.72 | 18.29 | 3.13M |
| November 21, 2025 | 18.69 | 18.29 | 18.29 | 18.99 | 18.23 | 4.52M |
| November 20, 2025 | 19.22 | 18.87 | 18.87 | 19.3 | 18.76 | 4.21M |
| November 19, 2025 | 19.39 | 19.03 | 19.03 | 19.62 | 18.96 | 4.77M |
| November 18, 2025 | 19.59 | 19.43 | 19.43 | 19.67 | 19.3 | 3.73M |
| November 17, 2025 | 19.53 | 19.59 | 19.59 | 19.63 | 19.38 | 2.34M |
| November 14, 2025 | 19.52 | 19.52 | 19.52 | 19.8 | 19.5 | 3.59M |
| November 13, 2025 | 19.41 | 19.83 | 19.83 | 20.04 | 19.25 | 6.98M |
| November 12, 2025 | 19.69 | 19.35 | 19.35 | 19.7 | 19.28 | 4.16M |
| November 11, 2025 | 20.1 | 19.69 | 19.69 | 20.17 | 19.58 | 5.61M |
| November 10, 2025 | 19.56 | 20.26 | 20.26 | 20.3 | 19.56 | 8.62M |
| November 07, 2025 | 19.71 | 19.53 | 19.53 | 19.75 | 19.52 | 4.53M |
| November 06, 2025 | 20 | 19.79 | 19.79 | 20.09 | 19.72 | 4.9M |
| November 05, 2025 | 19.71 | 19.88 | 19.88 | 20.01 | 19.7 | 3.53M |
| November 04, 2025 | 20.31 | 19.9 | 19.9 | 20.34 | 19.76 | 7.47M |
| November 03, 2025 | 20.82 | 20.36 | 20.36 | 20.82 | 20.18 | 8.23M |
| October 31, 2025 | 20.68 | 20.82 | 20.82 | 20.91 | 20.55 | 5.1M |
| October 30, 2025 | 21.5 | 20.65 | 20.65 | 21.55 | 20.64 | 11.95M |
| October 29, 2025 | 21.26 | 21.7 | 21.7 | 21.86 | 21.23 | 13.22M |
| October 28, 2025 | 21.19 | 21.6 | 21.6 | 22.2 | 20.93 | 19.33M |
| October 27, 2025 | 21.23 | 21.05 | 21.05 | 21.45 | 20.91 | 8.91M |
| October 24, 2025 | 21.28 | 20.82 | 20.82 | 21.29 | 20.7 | 14.14M |
| October 23, 2025 | 21.17 | 21.73 | 21.73 | 22.5 | 20.83 | 17.93M |
| October 22, 2025 | 20.68 | 21.14 | 21.14 | 21.65 | 20.65 | 12.04M |
| October 21, 2025 | 20.21 | 20.97 | 20.97 | 21.49 | 20.2 | 15.64M |
| October 20, 2025 | 20.3 | 20.2 | 20.2 | 20.49 | 20.1 | 3.29M |
| October 17, 2025 | 20.56 | 20.2 | 20.2 | 20.8 | 20.11 | 5.92M |
| October 16, 2025 | 21.07 | 20.56 | 20.56 | 21.07 | 20.42 | 5.95M |
| October 15, 2025 | 20.66 | 21.18 | 21.18 | 21.24 | 20.59 | 7.61M |
| October 14, 2025 | 21.05 | 20.58 | 20.58 | 21.17 | 20.51 | 6.15M |
| October 13, 2025 | 20.1 | 20.77 | 20.77 | 20.86 | 20.05 | 6.19M |
| October 10, 2025 | 21.1 | 21.03 | 21.03 | 21.32 | 20.97 | 6.12M |
| October 09, 2025 | 21.02 | 21.13 | 21.13 | 21.31 | 20.91 | 7.73M |
| September 30, 2025 | 21.2 | 21.41 | 21.41 | 21.48 | 20.88 | 9.69M |
| September 29, 2025 | 20.33 | 21.29 | 21.29 | 21.68 | 20.1 | 14.32M |
| September 26, 2025 | 20.46 | 20.33 | 20.33 | 20.7 | 20.33 | 5.21M |
| September 25, 2025 | 20.92 | 20.5 | 20.5 | 21 | 20.5 | 7.53M |
| September 24, 2025 | 20.52 | 21.01 | 21.01 | 21.1 | 20.52 | 6.53M |
| September 23, 2025 | 21.76 | 20.86 | 20.86 | 21.76 | 20.68 | 10.34M |
| September 22, 2025 | 21.01 | 21.49 | 21.49 | 21.49 | 20.3 | 11.22M |
| September 19, 2025 | 21.68 | 20.93 | 20.93 | 21.68 | 20.9 | 10.71M |
| September 18, 2025 | 22.98 | 21.88 | 21.88 | 22.98 | 21.41 | 19.29M |
| September 17, 2025 | 21.84 | 22.97 | 22.97 | 22.99 | 21.8 | 22.82M |
| September 16, 2025 | 21.7 | 21.97 | 21.97 | 22.26 | 21.7 | 8.3M |
| September 15, 2025 | 21.71 | 21.81 | 21.81 | 22.29 | 21.71 | 9.61M |
| September 12, 2025 | 22.07 | 22.09 | 22.09 | 22.68 | 21.89 | 19.1M |
| September 11, 2025 | 21.01 | 21.54 | 21.54 | 21.59 | 20.83 | 12.56M |
| September 10, 2025 | 21.01 | 21.27 | 21.27 | 21.38 | 21.01 | 7.36M |
| September 09, 2025 | 21.19 | 21.1 | 21.1 | 21.65 | 21.02 | 11.61M |
| September 08, 2025 | 21.06 | 21.19 | 21.19 | 21.34 | 20.96 | 7.05M |
| September 05, 2025 | 20.84 | 21.27 | 21.27 | 21.47 | 20.6 | 9.66M |
| September 04, 2025 | 20.95 | 21.25 | 21.25 | 21.55 | 20.79 | 13.75M |