18.19
+0.29(+1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17.9 | 18.19 | 18.19 | 18.23 | 17.9 | 3.07M |
| December 24, 2025 | 17.77 | 17.9 | 17.9 | 18.02 | 17.77 | 2.2M |
| December 23, 2025 | 17.75 | 17.86 | 17.86 | 18.28 | 17.61 | 2.97M |
| December 22, 2025 | 18.08 | 17.74 | 17.74 | 18.15 | 17.69 | 2.91M |
| December 19, 2025 | 17.85 | 17.98 | 17.98 | 18.33 | 17.71 | 3.23M |
| December 18, 2025 | 17.38 | 17.73 | 17.73 | 17.95 | 17.28 | 3.21M |
| December 17, 2025 | 17.36 | 17.47 | 17.47 | 17.53 | 17.01 | 3.37M |
| December 16, 2025 | 17.74 | 17.3 | 17.3 | 17.75 | 17.2 | 2.91M |
| December 15, 2025 | 17.6 | 17.73 | 17.73 | 17.95 | 17.22 | 3.84M |
| December 12, 2025 | 18.41 | 17.74 | 17.74 | 18.45 | 17.66 | 5.91M |
| December 11, 2025 | 19.04 | 18.41 | 18.41 | 19.2 | 18.4 | 6.5M |
| December 10, 2025 | 19.77 | 19.06 | 19.06 | 19.78 | 18.71 | 8.32M |
| December 09, 2025 | 21.19 | 19.63 | 19.63 | 21.3 | 19.53 | 11.01M |
| December 08, 2025 | 21.35 | 21.12 | 21.12 | 21.45 | 20.83 | 8.65M |
| December 05, 2025 | 21.14 | 21.25 | 21.25 | 21.5 | 21.05 | 9.92M |
| December 04, 2025 | 20.87 | 21.14 | 21.14 | 21.42 | 20.83 | 10.17M |
| December 03, 2025 | 20.87 | 20.8 | 20.8 | 21.1 | 20.31 | 9.74M |
| December 02, 2025 | 20.44 | 20.59 | 20.59 | 20.75 | 19.88 | 9.94M |
| December 01, 2025 | 19.57 | 20.38 | 20.38 | 20.79 | 19.47 | 14.51M |
| November 28, 2025 | 18.9 | 19.27 | 19.27 | 19.4 | 18.72 | 5.6M |
| November 27, 2025 | 18.87 | 18.76 | 18.76 | 18.92 | 18.73 | 1.12M |
| November 26, 2025 | 18.87 | 18.87 | 18.87 | 18.98 | 18.81 | 1.41M |
| November 25, 2025 | 19.08 | 18.89 | 18.89 | 19.15 | 18.53 | 3.4M |
| November 24, 2025 | 19.06 | 18.99 | 18.99 | 19.25 | 18.71 | 2.97M |
| November 21, 2025 | 19.41 | 19.01 | 19.01 | 19.51 | 18.86 | 2.82M |
| November 20, 2025 | 19.57 | 19.44 | 19.44 | 19.83 | 19.2 | 2.33M |
| November 19, 2025 | 19.28 | 19.43 | 19.43 | 19.47 | 18.92 | 2.77M |
| November 18, 2025 | 19.47 | 19.22 | 19.22 | 19.55 | 19.13 | 2.21M |
| November 17, 2025 | 19.53 | 19.47 | 19.47 | 19.7 | 19.24 | 2.28M |
| November 14, 2025 | 19.35 | 19.54 | 19.54 | 19.67 | 19.29 | 2.33M |
| November 13, 2025 | 19.86 | 19.48 | 19.48 | 19.94 | 19.43 | 3.77M |
| November 12, 2025 | 19.45 | 19.85 | 19.85 | 20.04 | 19.12 | 4.99M |
| November 11, 2025 | 19.51 | 19.45 | 19.45 | 19.73 | 19.36 | 2.32M |
| November 10, 2025 | 19.9 | 19.61 | 19.61 | 19.91 | 19.44 | 1.86M |
| November 07, 2025 | 19.73 | 19.75 | 19.75 | 20.02 | 19.53 | 2.89M |
| November 06, 2025 | 19.55 | 19.7 | 19.7 | 19.73 | 19.23 | 3.05M |
| November 05, 2025 | 19.58 | 19.49 | 19.49 | 19.73 | 19.48 | 2.06M |
| November 04, 2025 | 19.47 | 19.64 | 19.64 | 19.66 | 19.36 | 2.95M |
| November 03, 2025 | 18.99 | 19.47 | 19.47 | 19.58 | 18.99 | 3.52M |
| October 31, 2025 | 18.8 | 18.96 | 18.96 | 19.18 | 18.8 | 1.81M |
| October 30, 2025 | 19.06 | 18.81 | 18.81 | 19.27 | 18.71 | 2.91M |
| October 29, 2025 | 19.22 | 19.2 | 19.2 | 19.38 | 19.05 | 2.03M |
| October 28, 2025 | 19.05 | 19.22 | 19.22 | 19.38 | 19.05 | 1.75M |
| October 27, 2025 | 19.21 | 19.2 | 19.2 | 19.29 | 18.81 | 3.25M |
| October 24, 2025 | 19.3 | 19.21 | 19.21 | 19.49 | 19.19 | 1.82M |
| October 23, 2025 | 19.44 | 19.39 | 19.39 | 19.54 | 19.1 | 2.01M |
| October 22, 2025 | 19.54 | 19.37 | 19.37 | 19.88 | 19.32 | 3.61M |
| October 21, 2025 | 18.83 | 19.75 | 19.75 | 19.96 | 18.83 | 5.01M |
| October 20, 2025 | 18.69 | 18.92 | 18.92 | 19.14 | 18.69 | 1.23M |
| October 17, 2025 | 19.15 | 18.75 | 18.75 | 19.24 | 18.71 | 1.89M |
| October 16, 2025 | 18.98 | 19.22 | 19.22 | 19.32 | 18.85 | 2.83M |
| October 15, 2025 | 18.78 | 18.9 | 18.9 | 19.04 | 18.56 | 1.46M |
| October 14, 2025 | 19.12 | 18.79 | 18.79 | 19.27 | 18.73 | 1.72M |
| October 13, 2025 | 18.66 | 18.99 | 18.99 | 19.18 | 18.2 | 1.86M |
| October 10, 2025 | 18.97 | 19.16 | 19.16 | 19.31 | 18.94 | 1.99M |
| October 09, 2025 | 18.87 | 19.08 | 19.08 | 19.08 | 18.8 | 1.85M |
| September 30, 2025 | 19.13 | 18.93 | 18.93 | 19.24 | 18.91 | 2.27M |
| September 29, 2025 | 19.35 | 19.13 | 19.13 | 19.59 | 19.07 | 2.61M |
| September 26, 2025 | 19.6 | 19.37 | 19.37 | 19.78 | 19.34 | 2.5M |
| September 25, 2025 | 19.8 | 19.71 | 19.71 | 20.13 | 19.7 | 2.94M |