18.64
-0.32(-1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.34 | 18.96 | 18.96 | 20.17 | 18.34 | 45.53M |
| December 03, 2025 | 18.82 | 18.34 | 18.34 | 19.28 | 18.32 | 37.01M |
| December 02, 2025 | 17.8 | 18.86 | 18.86 | 19.72 | 17.8 | 55.88M |
| December 01, 2025 | 18.25 | 17.93 | 17.93 | 18.35 | 17.78 | 21.65M |
| November 28, 2025 | 18.89 | 18.25 | 18.25 | 19.07 | 18.01 | 37.09M |
| November 27, 2025 | 18.6 | 18.89 | 18.89 | 20.13 | 18.48 | 59.25M |
| November 26, 2025 | 18.47 | 18.3 | 18.3 | 19.02 | 18.13 | 24.4M |
| November 25, 2025 | 18.2 | 18.52 | 18.52 | 19.03 | 18.18 | 37.16M |
| November 24, 2025 | 18.02 | 18.5 | 18.5 | 18.85 | 17.57 | 35.11M |
| November 21, 2025 | 17.38 | 17.77 | 17.77 | 18.16 | 17.34 | 24.58M |
| November 20, 2025 | 17.67 | 17.5 | 17.5 | 17.81 | 17.38 | 10.38M |
| November 19, 2025 | 17.9 | 17.68 | 17.68 | 17.9 | 17.53 | 16.21M |
| November 18, 2025 | 17.24 | 17.95 | 17.95 | 18.16 | 17.05 | 26.7M |
| November 17, 2025 | 16.69 | 17.15 | 17.15 | 17.25 | 16.6 | 8.36M |
| November 14, 2025 | 16.88 | 16.68 | 16.68 | 16.99 | 16.65 | 4.22M |
| November 13, 2025 | 16.9 | 16.98 | 16.98 | 16.98 | 16.72 | 4.03M |
| November 12, 2025 | 17.29 | 16.88 | 16.88 | 17.29 | 16.83 | 5.25M |
| November 11, 2025 | 17.22 | 17.13 | 17.13 | 17.26 | 16.9 | 5.58M |
| November 10, 2025 | 16.92 | 17.24 | 17.24 | 17.4 | 16.87 | 8.56M |
| November 07, 2025 | 16.99 | 16.9 | 16.9 | 17.09 | 16.83 | 5.44M |
| November 06, 2025 | 17.21 | 17.1 | 17.1 | 17.3 | 16.83 | 7.79M |
| November 05, 2025 | 17.13 | 17.31 | 17.31 | 17.39 | 17.03 | 8.61M |
| November 04, 2025 | 16.91 | 17.26 | 17.26 | 17.32 | 16.81 | 12.08M |
| November 03, 2025 | 16.88 | 17.08 | 17.08 | 17.2 | 16.77 | 12.12M |
| October 31, 2025 | 16.24 | 16.73 | 16.73 | 17 | 16.24 | 14.42M |
| October 30, 2025 | 16.16 | 16.04 | 16.04 | 16.34 | 16.03 | 4.56M |
| October 29, 2025 | 16.29 | 16.16 | 16.16 | 16.3 | 16.01 | 5.18M |
| October 28, 2025 | 16.39 | 16.35 | 16.35 | 16.63 | 16.2 | 5.47M |
| October 27, 2025 | 16.64 | 16.33 | 16.33 | 16.84 | 16.31 | 7.97M |
| October 24, 2025 | 16.34 | 16.57 | 16.57 | 16.6 | 16.34 | 10.85M |
| October 23, 2025 | 16.21 | 16.85 | 16.85 | 17.35 | 16.17 | 17.99M |
| October 22, 2025 | 16 | 16.23 | 16.23 | 16.66 | 15.96 | 7.97M |
| October 21, 2025 | 15.79 | 16.59 | 16.59 | 17 | 15.76 | 12.63M |
| October 20, 2025 | 15.6 | 15.87 | 15.87 | 15.94 | 15.48 | 3.89M |
| October 17, 2025 | 15.72 | 15.45 | 15.45 | 15.86 | 15.45 | 3.8M |
| October 16, 2025 | 16.02 | 15.79 | 15.79 | 16.03 | 15.79 | 2.75M |
| October 15, 2025 | 15.92 | 16.02 | 16.02 | 16.03 | 15.76 | 3.15M |
| October 14, 2025 | 16.05 | 15.91 | 15.91 | 16.19 | 15.88 | 3.76M |
| October 13, 2025 | 15.95 | 16.05 | 16.05 | 16.18 | 15.74 | 5.22M |
| October 10, 2025 | 16.52 | 16.5 | 16.5 | 16.62 | 16.4 | 3.39M |
| October 09, 2025 | 16.52 | 16.59 | 16.59 | 16.86 | 16.49 | 5.45M |
| September 30, 2025 | 16.63 | 16.51 | 16.51 | 16.68 | 16.5 | 3.58M |
| September 29, 2025 | 16.71 | 16.57 | 16.57 | 16.9 | 16.45 | 6.22M |
| September 26, 2025 | 16.58 | 17.04 | 17.04 | 17.27 | 16.41 | 7.84M |
| September 25, 2025 | 16.43 | 16.7 | 16.7 | 17.04 | 16.4 | 5.83M |
| September 24, 2025 | 16.3 | 16.59 | 16.59 | 16.69 | 16.2 | 3.88M |
| September 23, 2025 | 16.75 | 16.3 | 16.3 | 16.79 | 16.08 | 6.57M |
| September 22, 2025 | 17.07 | 16.81 | 16.81 | 17.08 | 16.7 | 5.47M |
| September 19, 2025 | 17.14 | 17.07 | 17.07 | 17.27 | 16.95 | 4.72M |
| September 18, 2025 | 17.37 | 16.99 | 16.99 | 17.51 | 16.91 | 9.26M |
| September 17, 2025 | 17.56 | 17.45 | 17.45 | 17.77 | 17.31 | 11.79M |
| September 16, 2025 | 17.68 | 17.75 | 17.75 | 18.49 | 17.55 | 18.3M |
| September 15, 2025 | 17.04 | 17.02 | 17.02 | 17.15 | 16.88 | 5.07M |
| September 12, 2025 | 17.1 | 17.12 | 17.12 | 17.28 | 17.08 | 5.82M |
| September 11, 2025 | 17.13 | 17.17 | 17.17 | 17.19 | 16.8 | 6.44M |
| September 10, 2025 | 16.92 | 17.2 | 17.2 | 17.29 | 16.92 | 5.28M |
| September 09, 2025 | 17.3 | 16.97 | 16.97 | 17.3 | 16.88 | 4.5M |
| September 08, 2025 | 16.81 | 17.23 | 17.23 | 17.24 | 16.8 | 6.05M |
| September 05, 2025 | 16.91 | 17.2 | 17.2 | 17.37 | 16.52 | 7.28M |
| September 04, 2025 | 16.71 | 16.86 | 16.86 | 17.03 | 16.62 | 5.97M |