18.95
+0.26(+1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.9 | 18.69 | 18.69 | 18.97 | 18.55 | 1.16M |
| December 03, 2025 | 18.88 | 18.89 | 18.89 | 19.15 | 18.81 | 1.4M |
| December 02, 2025 | 19.05 | 19.02 | 19.02 | 19.35 | 18.92 | 1.62M |
| December 01, 2025 | 18.81 | 19.05 | 19.05 | 19.24 | 18.68 | 1.77M |
| November 28, 2025 | 18.55 | 18.8 | 18.8 | 18.87 | 18.51 | 1.44M |
| November 27, 2025 | 18.47 | 18.6 | 18.6 | 18.73 | 18.32 | 1.01M |
| November 26, 2025 | 18.74 | 18.47 | 18.47 | 18.79 | 18.41 | 1.29M |
| November 25, 2025 | 18.6 | 18.62 | 18.62 | 18.85 | 18.49 | 1.24M |
| November 24, 2025 | 18.29 | 18.54 | 18.54 | 18.65 | 18.13 | 2.05M |
| November 21, 2025 | 18.8 | 18.1 | 18.1 | 19.17 | 18.01 | 2.57M |
| November 20, 2025 | 19.06 | 19.08 | 19.08 | 19.36 | 18.94 | 1.61M |
| November 19, 2025 | 19.49 | 18.98 | 18.98 | 19.65 | 18.81 | 2.88M |
| November 18, 2025 | 19.54 | 19.49 | 19.49 | 19.75 | 19.38 | 1.91M |
| November 17, 2025 | 19.43 | 19.51 | 19.51 | 19.59 | 19.26 | 1.54M |
| November 14, 2025 | 19.36 | 19.4 | 19.4 | 19.63 | 19.28 | 1.55M |
| November 13, 2025 | 19.42 | 19.41 | 19.41 | 19.52 | 19.25 | 2.07M |
| November 12, 2025 | 19.83 | 19.49 | 19.49 | 19.83 | 19.41 | 3.26M |
| November 11, 2025 | 19.5 | 20.02 | 20.02 | 20.95 | 19.46 | 4.83M |
| November 10, 2025 | 19.59 | 19.53 | 19.53 | 19.74 | 19.41 | 2.56M |
| November 07, 2025 | 20.51 | 19.59 | 19.59 | 20.51 | 19.56 | 4.34M |
| November 06, 2025 | 20.01 | 20.39 | 20.39 | 20.51 | 19.99 | 4.01M |
| November 05, 2025 | 19.91 | 20.01 | 20.01 | 20.23 | 19.75 | 2.44M |
| November 04, 2025 | 20.11 | 19.91 | 19.91 | 20.15 | 19.72 | 2.23M |
| November 03, 2025 | 20.3 | 20.16 | 20.16 | 20.3 | 19.82 | 2.46M |
| October 31, 2025 | 19.7 | 20.1 | 20.1 | 20.27 | 19.65 | 4.53M |
| October 30, 2025 | 20.44 | 19.7 | 19.7 | 20.79 | 19.7 | 5.26M |
| October 29, 2025 | 20.7 | 20.51 | 20.51 | 20.71 | 20.08 | 4.17M |
| October 28, 2025 | 20.98 | 20.68 | 20.68 | 21.09 | 20.56 | 4.57M |
| October 27, 2025 | 21.2 | 21.09 | 21.09 | 21.33 | 20.66 | 6.81M |
| October 24, 2025 | 21.34 | 21.21 | 21.21 | 21.88 | 20.9 | 10.25M |
| October 23, 2025 | 21.1 | 21.2 | 21.2 | 21.35 | 20.7 | 5.84M |
| October 22, 2025 | 20.33 | 21.5 | 21.5 | 21.9 | 20.01 | 12M |
| October 21, 2025 | 20.77 | 20.37 | 20.37 | 20.77 | 20.15 | 5.64M |
| October 20, 2025 | 21.2 | 20.61 | 20.61 | 21.41 | 20.5 | 8.52M |
| October 17, 2025 | 20.55 | 21.29 | 21.29 | 21.8 | 19.93 | 10.87M |
| October 16, 2025 | 20.65 | 20.96 | 20.96 | 21.45 | 20.3 | 11.65M |
| October 15, 2025 | 20.19 | 20.31 | 20.31 | 20.43 | 19.83 | 3.23M |
| October 14, 2025 | 20.55 | 20.19 | 20.19 | 20.73 | 19.92 | 3.02M |
| October 13, 2025 | 19.83 | 20.42 | 20.42 | 20.5 | 19.32 | 4.24M |
| October 10, 2025 | 20.85 | 20.62 | 20.62 | 21.1 | 20.51 | 5.11M |
| October 09, 2025 | 20.74 | 20.96 | 20.96 | 21.49 | 20.16 | 10.85M |
| September 30, 2025 | 18.97 | 20.57 | 20.57 | 20.89 | 18.81 | 13.19M |
| September 29, 2025 | 18.76 | 18.99 | 18.99 | 19.18 | 18.6 | 2.33M |
| September 26, 2025 | 18.65 | 18.76 | 18.76 | 19.06 | 18.52 | 2.07M |
| September 25, 2025 | 19.33 | 18.69 | 18.69 | 19.35 | 18.68 | 3.15M |
| September 24, 2025 | 19.29 | 19.28 | 19.28 | 19.31 | 18.91 | 1.79M |
| September 23, 2025 | 19.51 | 19.31 | 19.31 | 19.68 | 18.66 | 3.26M |
| September 22, 2025 | 19.85 | 19.58 | 19.58 | 19.85 | 19.49 | 1.69M |
| September 19, 2025 | 20.28 | 19.76 | 19.76 | 20.29 | 19.61 | 2.75M |
| September 18, 2025 | 20.61 | 20.03 | 20.03 | 20.79 | 19.78 | 4.39M |
| September 17, 2025 | 20.22 | 20.51 | 20.51 | 21.07 | 20.22 | 5.7M |
| September 16, 2025 | 19.6 | 20.39 | 20.39 | 20.44 | 19.46 | 4.61M |
| September 15, 2025 | 19.51 | 19.76 | 19.76 | 20.29 | 19.41 | 3.09M |
| September 12, 2025 | 19.73 | 19.41 | 19.41 | 19.9 | 19.41 | 2.68M |
| September 11, 2025 | 19.09 | 19.62 | 19.62 | 19.88 | 18.74 | 3.9M |
| September 10, 2025 | 19.08 | 19.04 | 19.04 | 19.25 | 18.88 | 1.63M |
| September 09, 2025 | 19.46 | 19.06 | 19.06 | 19.56 | 19 | 2.42M |
| September 08, 2025 | 19.45 | 19.58 | 19.58 | 19.68 | 19.35 | 2.55M |
| September 05, 2025 | 19.01 | 19.45 | 19.45 | 19.45 | 18.86 | 3.05M |
| September 04, 2025 | 18.62 | 18.99 | 18.99 | 19.62 | 18.62 | 4.64M |