18.97
+0.02(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.38 | 18.95 | 18.95 | 19.38 | 18.91 | 1.49M |
| December 03, 2025 | 19.5 | 19.3 | 19.3 | 19.7 | 19.24 | 1.23M |
| December 02, 2025 | 19.83 | 19.5 | 19.5 | 20.01 | 19.45 | 2.02M |
| December 01, 2025 | 19.67 | 19.75 | 19.75 | 19.79 | 19.54 | 1.56M |
| November 28, 2025 | 19.32 | 19.69 | 19.69 | 19.7 | 19.32 | 1.55M |
| November 27, 2025 | 19.6 | 19.4 | 19.4 | 19.79 | 19.27 | 1.87M |
| November 26, 2025 | 19.67 | 19.42 | 19.42 | 19.7 | 19.36 | 1.56M |
| November 25, 2025 | 19.19 | 19.61 | 19.61 | 19.74 | 19.16 | 2.08M |
| November 24, 2025 | 19.29 | 19.16 | 19.16 | 19.5 | 18.97 | 2.28M |
| November 21, 2025 | 19.8 | 19.1 | 19.1 | 19.86 | 19.03 | 2.72M |
| November 20, 2025 | 19.88 | 19.83 | 19.83 | 20.19 | 19.65 | 2.3M |
| November 19, 2025 | 20.08 | 19.73 | 19.73 | 20.34 | 19.69 | 2.75M |
| November 18, 2025 | 20.2 | 20.25 | 20.25 | 20.33 | 20.04 | 2.65M |
| November 17, 2025 | 20.5 | 20.23 | 20.23 | 20.5 | 20.1 | 1.94M |
| November 14, 2025 | 20.47 | 20.41 | 20.41 | 20.82 | 20.33 | 2.61M |
| November 13, 2025 | 20.43 | 20.52 | 20.52 | 20.6 | 20.05 | 2.62M |
| November 12, 2025 | 20.8 | 20.44 | 20.44 | 21.08 | 20.26 | 3.64M |
| November 11, 2025 | 21.28 | 20.81 | 20.81 | 21.3 | 20.55 | 3.02M |
| November 10, 2025 | 20.86 | 21.16 | 21.16 | 21.28 | 20.78 | 2.95M |
| November 07, 2025 | 20.88 | 20.87 | 20.87 | 21.09 | 20.65 | 2.93M |
| November 06, 2025 | 21 | 20.96 | 20.96 | 21.11 | 20.57 | 3.58M |
| November 05, 2025 | 21.4 | 21.14 | 21.14 | 21.63 | 20.87 | 3.89M |
| November 04, 2025 | 21.71 | 21.4 | 21.4 | 22.3 | 21.25 | 4.59M |
| November 03, 2025 | 21.49 | 21.9 | 21.9 | 22.08 | 21.17 | 6.48M |
| October 31, 2025 | 20.34 | 21.49 | 21.49 | 22.1 | 20.34 | 8.07M |
| October 30, 2025 | 21.01 | 20.34 | 20.34 | 21.01 | 20.32 | 3.89M |
| October 29, 2025 | 20.47 | 20.8 | 20.8 | 20.92 | 20.08 | 4.42M |
| October 28, 2025 | 20.63 | 20.43 | 20.43 | 20.94 | 20.36 | 4.22M |
| October 27, 2025 | 21.11 | 20.75 | 20.75 | 21.37 | 20.5 | 5.7M |
| October 24, 2025 | 21.4 | 21.11 | 21.11 | 21.81 | 21.07 | 4.3M |
| October 23, 2025 | 21.52 | 21.29 | 21.29 | 21.74 | 21.04 | 4.53M |
| October 22, 2025 | 22.23 | 21.75 | 21.75 | 22.29 | 21.66 | 3.84M |
| October 21, 2025 | 22 | 22.17 | 22.17 | 22.22 | 21.59 | 5.03M |
| October 20, 2025 | 22.52 | 22.06 | 22.06 | 22.57 | 21.13 | 7.3M |
| October 17, 2025 | 22.32 | 22.38 | 22.38 | 23.34 | 22.3 | 10.35M |
| October 16, 2025 | 22.61 | 22.05 | 22.05 | 23.22 | 22 | 10.49M |
| October 15, 2025 | 22.59 | 22.84 | 22.84 | 23.86 | 22.16 | 19.62M |
| October 14, 2025 | 20.36 | 22.13 | 22.13 | 22.13 | 20.14 | 10.48M |
| October 13, 2025 | 19.62 | 20.12 | 20.12 | 20.21 | 19.2 | 6.11M |
| October 10, 2025 | 19.33 | 20.19 | 20.19 | 20.69 | 19.22 | 12.36M |
| October 09, 2025 | 19.27 | 19.42 | 19.42 | 19.43 | 19.17 | 5.54M |
| September 30, 2025 | 19.34 | 19.3 | 19.3 | 19.49 | 19.13 | 7.38M |
| September 29, 2025 | 20.4 | 19.33 | 19.33 | 20.4 | 19.28 | 12.12M |
| September 26, 2025 | 20.45 | 20.65 | 20.65 | 21 | 19.96 | 9.15M |
| September 25, 2025 | 21.09 | 20.96 | 20.96 | 22.2 | 20.7 | 13.89M |
| September 24, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.55M |
| September 23, 2025 | 26.76 | 24.46 | 24.46 | 26.76 | 24.46 | 6.23M |
| September 22, 2025 | 30.13 | 27.18 | 27.18 | 30.19 | 26.64 | 8.57M |
| September 19, 2025 | 31 | 29.6 | 29.6 | 31.06 | 27.77 | 9.74M |
| September 18, 2025 | 31.72 | 29.6 | 29.6 | 31.72 | 29.1 | 6.24M |
| September 17, 2025 | 32.8 | 32.24 | 32.24 | 32.9 | 31.43 | 5.91M |
| September 16, 2025 | 31.9 | 32.61 | 32.61 | 34.29 | 30.21 | 10.81M |
| September 15, 2025 | 29.1 | 31.9 | 31.9 | 31.9 | 29.1 | 11.57M |
| September 12, 2025 | 29.06 | 29 | 29 | 29.78 | 27.65 | 7.29M |
| September 11, 2025 | 28.62 | 29.44 | 29.44 | 29.95 | 27.8 | 7.45M |
| September 10, 2025 | 29.21 | 28.76 | 28.76 | 29.99 | 28.3 | 4.2M |
| September 09, 2025 | 29.6 | 29.5 | 29.5 | 30.66 | 28.03 | 7.02M |
| September 08, 2025 | 28.84 | 29.75 | 29.75 | 29.9 | 27.83 | 5.65M |
| September 05, 2025 | 27.35 | 28.83 | 28.83 | 29.49 | 26.66 | 7.18M |
| September 04, 2025 | 27.17 | 27.78 | 27.78 | 28.1 | 26.61 | 6.48M |