18.30
-0.35(-1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 18.03 | 18.29 | 18.29 | 18.5 | 17.98 | 5.92M |
| November 06, 2025 | 18.13 | 18.02 | 18.02 | 18.19 | 17.83 | 5.27M |
| November 05, 2025 | 18.29 | 18.5 | 18.16 | 18.58 | 18.15 | 6.21M |
| November 04, 2025 | 18.15 | 18.29 | 17.95 | 18.62 | 18.07 | 9.22M |
| November 03, 2025 | 18.33 | 18.15 | 17.82 | 18.38 | 18.05 | 7.45M |
| October 31, 2025 | 18.43 | 18.28 | 17.94 | 18.64 | 18.16 | 5.23M |
| October 30, 2025 | 18.5 | 18.25 | 17.91 | 18.94 | 18.03 | 8.65M |
| October 29, 2025 | 18.2 | 18.17 | 17.84 | 18.24 | 17.89 | 4.26M |
| October 28, 2025 | 18.4 | 18.24 | 17.9 | 18.57 | 17.96 | 6.25M |
| October 27, 2025 | 18.44 | 18.4 | 18.06 | 18.68 | 18.26 | 9.92M |
| October 24, 2025 | 19.25 | 18.68 | 18.68 | 19.28 | 18.56 | 10.77M |
| October 23, 2025 | 18.9 | 19.2 | 19.2 | 19.35 | 18.77 | 10.74M |
| October 22, 2025 | 18.67 | 18.92 | 18.92 | 19.2 | 18.59 | 8.71M |
| October 21, 2025 | 18.39 | 18.7 | 18.7 | 19.02 | 18.21 | 15.1M |
| October 20, 2025 | 17.55 | 18.39 | 18.39 | 18.45 | 17.46 | 13.81M |
| October 17, 2025 | 17.28 | 17.5 | 17.5 | 17.57 | 17.27 | 5.35M |
| October 16, 2025 | 17.07 | 17.31 | 17.31 | 17.7 | 17 | 9.68M |
| October 15, 2025 | 16.8 | 17.12 | 17.12 | 17.2 | 16.73 | 4.78M |
| October 14, 2025 | 16.75 | 16.81 | 16.81 | 16.97 | 16.6 | 7.52M |
| October 13, 2025 | 16.5 | 16.62 | 16.62 | 16.79 | 16.43 | 5.29M |
| October 10, 2025 | 16.53 | 16.72 | 16.72 | 16.8 | 16.4 | 5.54M |
| October 09, 2025 | 16.57 | 16.61 | 16.61 | 16.65 | 16.31 | 5.63M |
| September 30, 2025 | 16.71 | 16.49 | 16.49 | 16.71 | 16.46 | 5.72M |
| September 29, 2025 | 17.11 | 16.72 | 16.72 | 17.11 | 16.65 | 8.57M |
| September 26, 2025 | 17.11 | 17.11 | 17.11 | 17.18 | 16.81 | 4.63M |
| September 25, 2025 | 17.16 | 17.11 | 17.11 | 17.57 | 17.1 | 6.9M |
| September 24, 2025 | 17.01 | 17.21 | 17.21 | 17.65 | 17.01 | 7.94M |
| September 23, 2025 | 16.98 | 17.11 | 17.11 | 17.19 | 16.81 | 6M |
| September 22, 2025 | 17.39 | 16.96 | 16.96 | 17.4 | 16.95 | 6.51M |
| September 19, 2025 | 17.3 | 17.34 | 17.34 | 17.44 | 17.11 | 6.07M |
| September 18, 2025 | 17.66 | 17.37 | 17.37 | 17.76 | 17.25 | 8.99M |
| September 17, 2025 | 17.24 | 17.66 | 17.66 | 17.69 | 17.24 | 7.22M |
| September 16, 2025 | 17.3 | 17.22 | 17.22 | 17.39 | 17.13 | 3.84M |
| September 15, 2025 | 17.42 | 17.29 | 17.29 | 17.49 | 17.11 | 6.49M |
| September 12, 2025 | 17.54 | 17.38 | 17.38 | 17.69 | 17.31 | 6.63M |
| September 11, 2025 | 17.3 | 17.55 | 17.55 | 17.65 | 16.93 | 9.08M |
| September 10, 2025 | 17.78 | 17.3 | 17.3 | 17.79 | 17.22 | 7.72M |
| September 09, 2025 | 17.76 | 17.72 | 17.72 | 17.89 | 17.54 | 7.82M |
| September 08, 2025 | 17.17 | 17.7 | 17.7 | 17.85 | 17.13 | 13.91M |
| September 05, 2025 | 17.13 | 17.17 | 17.17 | 17.19 | 16.73 | 6.95M |
| September 04, 2025 | 16.94 | 17.1 | 17.1 | 17.3 | 16.85 | 8.87M |
| September 03, 2025 | 17.23 | 16.93 | 16.93 | 17.42 | 16.9 | 7.4M |
| September 02, 2025 | 16.95 | 17.24 | 17.24 | 17.29 | 16.8 | 11.58M |
| September 01, 2025 | 16.87 | 16.93 | 16.93 | 17.09 | 16.77 | 9.98M |
| August 29, 2025 | 17.25 | 16.86 | 16.86 | 17.47 | 16.8 | 13.99M |
| August 28, 2025 | 16.75 | 17.13 | 17.13 | 17.13 | 16.71 | 8.01M |
| August 27, 2025 | 17.25 | 16.75 | 16.75 | 17.36 | 16.75 | 11.19M |
| August 26, 2025 | 17.11 | 17.15 | 17.15 | 17.27 | 17.05 | 6.02M |
| August 25, 2025 | 17.25 | 17.11 | 17.11 | 17.3 | 17.03 | 6.96M |
| August 22, 2025 | 17.27 | 17.29 | 17.29 | 17.35 | 17.06 | 5.89M |
| August 21, 2025 | 17.25 | 17.27 | 17.27 | 17.46 | 17.19 | 7.37M |
| August 20, 2025 | 17.16 | 17.18 | 17.18 | 17.23 | 17.01 | 4.28M |
| August 19, 2025 | 17.14 | 17.14 | 17.14 | 17.44 | 17.1 | 5.97M |
| August 18, 2025 | 17.04 | 17.13 | 17.13 | 17.26 | 16.97 | 5.71M |
| August 15, 2025 | 16.98 | 17.04 | 17.04 | 17.07 | 16.84 | 3.32M |
| August 14, 2025 | 17.23 | 16.88 | 16.88 | 17.33 | 16.85 | 5.25M |
| August 13, 2025 | 17.33 | 17.31 | 17.31 | 17.35 | 16.97 | 6.82M |
| August 12, 2025 | 17.43 | 17.28 | 17.28 | 17.66 | 17.25 | 5.44M |
| August 11, 2025 | 17.59 | 17.42 | 17.42 | 17.6 | 17.32 | 4.46M |
| August 08, 2025 | 17.48 | 17.59 | 17.59 | 17.64 | 17.37 | 3.38M |