18.05
+0.3(+1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 17.69 | 18.05 | 18.05 | 18.4 | 17.48 | 6.32M |
| November 06, 2025 | 17.39 | 17.75 | 17.75 | 17.85 | 17.34 | 4.63M |
| November 05, 2025 | 17.08 | 17.49 | 17.49 | 17.65 | 17.05 | 3.8M |
| November 04, 2025 | 17.36 | 17.26 | 17.26 | 17.56 | 17.1 | 3.96M |
| November 03, 2025 | 17.66 | 17.4 | 17.4 | 17.66 | 17.25 | 4.93M |
| October 31, 2025 | 16.96 | 17.66 | 17.66 | 18.28 | 16.93 | 7.5M |
| October 30, 2025 | 17 | 17.07 | 17.07 | 17.28 | 16.8 | 4.4M |
| October 29, 2025 | 17.44 | 17.05 | 17.05 | 17.45 | 16.75 | 5.15M |
| October 28, 2025 | 17.3 | 17.46 | 17.46 | 17.68 | 17.12 | 5.12M |
| October 27, 2025 | 17.64 | 17.3 | 17.3 | 17.94 | 17.09 | 6.28M |
| October 24, 2025 | 17.56 | 17.68 | 17.68 | 18.17 | 17.27 | 7.64M |
| October 23, 2025 | 17.23 | 17.35 | 17.35 | 17.46 | 16.74 | 7.73M |
| October 22, 2025 | 17.21 | 17.4 | 17.4 | 18.5 | 17.1 | 12.15M |
| October 21, 2025 | 17.19 | 17.18 | 17.18 | 17.45 | 16.65 | 7.17M |
| October 20, 2025 | 16.99 | 16.85 | 16.85 | 17.56 | 16.69 | 10.57M |
| October 17, 2025 | 17.5 | 16.74 | 16.74 | 17.62 | 16.52 | 13.29M |
| October 16, 2025 | 15.79 | 17.28 | 17.28 | 17.28 | 15.69 | 6.47M |
| October 15, 2025 | 15.83 | 15.71 | 15.71 | 16.05 | 15.58 | 4.11M |
| October 14, 2025 | 16.19 | 15.83 | 15.83 | 16.22 | 15.57 | 7.1M |
| October 13, 2025 | 15.4 | 15.96 | 15.96 | 16.41 | 15.4 | 9.41M |
| October 10, 2025 | 16.3 | 16.59 | 16.59 | 17.5 | 16.03 | 12.58M |
| October 09, 2025 | 17.2 | 16.35 | 16.35 | 17.2 | 15.84 | 18.29M |
| September 30, 2025 | 17.02 | 17.28 | 17.28 | 17.28 | 16.66 | 10.27M |
| September 29, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 3.18M |
| September 26, 2025 | 14.05 | 14.28 | 14.28 | 14.45 | 13.99 | 3.53M |
| September 25, 2025 | 14.41 | 14.06 | 14.06 | 14.41 | 14.05 | 3.38M |
| September 24, 2025 | 14.08 | 14.4 | 14.4 | 14.47 | 13.96 | 5.18M |
| September 23, 2025 | 15 | 14.32 | 14.32 | 15.05 | 13.75 | 9.33M |
| September 22, 2025 | 16.52 | 15.22 | 15.22 | 16.52 | 15.01 | 13.95M |
| September 19, 2025 | 15.74 | 16.03 | 16.03 | 16.03 | 15.43 | 5.9M |
| September 18, 2025 | 14.92 | 14.57 | 14.57 | 15.02 | 14.43 | 2.38M |
| September 17, 2025 | 15.2 | 14.91 | 14.91 | 15.26 | 14.7 | 2.11M |
| September 16, 2025 | 15.12 | 15.1 | 15.1 | 15.25 | 14.96 | 1.76M |
| September 15, 2025 | 15.16 | 15.11 | 15.11 | 15.2 | 14.95 | 1.56M |
| September 12, 2025 | 15.38 | 15.11 | 15.11 | 15.45 | 15.05 | 2.6M |
| September 11, 2025 | 15.36 | 15.38 | 15.38 | 15.52 | 15.15 | 1.89M |
| September 10, 2025 | 15.62 | 15.37 | 15.37 | 15.7 | 15.25 | 1.83M |
| September 09, 2025 | 15.85 | 15.62 | 15.62 | 16.2 | 15.5 | 2.82M |
| September 08, 2025 | 15.48 | 15.79 | 15.79 | 15.85 | 15.47 | 4.12M |
| September 05, 2025 | 15.1 | 15.25 | 15.25 | 15.25 | 14.91 | 2.17M |
| September 04, 2025 | 14.87 | 15.08 | 15.08 | 15.28 | 14.78 | 2.36M |
| September 03, 2025 | 15.45 | 14.89 | 14.89 | 15.46 | 14.78 | 1.7M |
| September 02, 2025 | 15.38 | 15.15 | 15.15 | 15.4 | 14.72 | 2.22M |
| September 01, 2025 | 15.36 | 15.33 | 15.33 | 15.66 | 15.18 | 2.75M |
| August 29, 2025 | 15.62 | 15.32 | 15.32 | 15.62 | 15.21 | 2.77M |
| August 28, 2025 | 15.45 | 15.55 | 15.55 | 15.61 | 14.98 | 3.16M |
| August 27, 2025 | 16.07 | 15.29 | 15.29 | 16.17 | 15.26 | 3.9M |
| August 26, 2025 | 15.93 | 16.07 | 16.07 | 16.09 | 15.75 | 2.5M |
| August 25, 2025 | 16.08 | 15.93 | 15.93 | 16.11 | 15.71 | 2.45M |
| August 22, 2025 | 16.17 | 15.94 | 15.94 | 16.17 | 15.85 | 1.73M |
| August 21, 2025 | 16.28 | 16.08 | 16.08 | 16.28 | 16.01 | 2.13M |
| August 20, 2025 | 15.97 | 16.15 | 16.15 | 16.21 | 15.83 | 2.96M |
| August 19, 2025 | 15.64 | 15.97 | 15.97 | 16.18 | 15.53 | 3.61M |
| August 18, 2025 | 15.87 | 15.64 | 15.64 | 15.89 | 15.5 | 3.56M |
| August 15, 2025 | 15.88 | 15.69 | 15.69 | 16.04 | 15.65 | 3.17M |
| August 14, 2025 | 16.21 | 15.89 | 15.89 | 16.37 | 15.76 | 3.74M |
| August 13, 2025 | 16.64 | 16.25 | 16.25 | 16.76 | 16.21 | 4.18M |
| August 12, 2025 | 17.27 | 16.65 | 16.65 | 17.42 | 16.48 | 4.38M |
| August 11, 2025 | 17.23 | 17.41 | 17.41 | 17.52 | 17.07 | 1.98M |
| August 08, 2025 | 17.07 | 17.15 | 17.15 | 17.33 | 16.8 | 1.69M |