18.58
-0.14(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.79 | 18.72 | 18.72 | 18.93 | 18.66 | 2.88M |
| December 03, 2025 | 18.91 | 18.69 | 18.69 | 18.99 | 18.59 | 2.74M |
| December 02, 2025 | 19.2 | 18.92 | 18.92 | 19.24 | 18.87 | 2.81M |
| December 01, 2025 | 19.1 | 19.24 | 19.24 | 19.31 | 19.1 | 3.23M |
| November 28, 2025 | 18.89 | 19.25 | 19.25 | 19.46 | 18.72 | 6.51M |
| November 27, 2025 | 18.5 | 18.94 | 18.94 | 19.26 | 18.18 | 6.78M |
| November 26, 2025 | 18.82 | 18.5 | 18.5 | 19 | 18.5 | 4.91M |
| November 25, 2025 | 18.75 | 18.91 | 18.91 | 19.05 | 18.62 | 4.03M |
| November 24, 2025 | 18.7 | 18.62 | 18.62 | 18.85 | 18.43 | 3.58M |
| November 21, 2025 | 19.42 | 18.6 | 18.6 | 19.59 | 18.4 | 7.09M |
| November 20, 2025 | 19.74 | 19.6 | 19.6 | 20.1 | 19.35 | 4.7M |
| November 19, 2025 | 20 | 19.78 | 19.78 | 20.39 | 19.71 | 5.3M |
| November 18, 2025 | 20.25 | 20.05 | 20.05 | 20.42 | 20 | 5.47M |
| November 17, 2025 | 19.98 | 20.47 | 20.47 | 20.58 | 19.77 | 8.79M |
| November 14, 2025 | 20.08 | 19.9 | 19.9 | 20.14 | 19.9 | 4.69M |
| November 13, 2025 | 20.19 | 20.21 | 20.21 | 20.37 | 19.88 | 8.29M |
| November 12, 2025 | 19.68 | 20.18 | 20.18 | 20.21 | 19.51 | 11.72M |
| November 11, 2025 | 19.4 | 19.51 | 19.51 | 19.77 | 19.26 | 6.01M |
| November 10, 2025 | 19.19 | 19.31 | 19.31 | 19.35 | 19.05 | 4.03M |
| November 07, 2025 | 19.2 | 19.19 | 19.19 | 19.35 | 19.19 | 3.18M |
| November 06, 2025 | 19.3 | 19.32 | 19.32 | 19.42 | 19.19 | 3.38M |
| November 05, 2025 | 19.18 | 19.28 | 19.28 | 19.34 | 19.08 | 3.47M |
| November 04, 2025 | 19.58 | 19.35 | 19.35 | 19.58 | 19.24 | 3.88M |
| November 03, 2025 | 19.67 | 19.59 | 19.59 | 19.67 | 19.4 | 3.78M |
| October 31, 2025 | 19.28 | 19.59 | 19.59 | 19.6 | 19.26 | 4.31M |
| October 30, 2025 | 19.46 | 19.35 | 19.35 | 19.55 | 19.29 | 4.87M |
| October 29, 2025 | 19.56 | 19.56 | 19.56 | 19.59 | 19.21 | 6.69M |
| October 28, 2025 | 19.68 | 19.73 | 19.73 | 19.88 | 19.52 | 4.73M |
| October 27, 2025 | 19.6 | 19.69 | 19.69 | 19.79 | 19.55 | 5.53M |
| October 24, 2025 | 19.3 | 19.6 | 19.6 | 19.76 | 19.3 | 5.56M |
| October 23, 2025 | 19.45 | 19.31 | 19.31 | 19.45 | 19.04 | 5.75M |
| October 22, 2025 | 19.59 | 19.42 | 19.42 | 19.68 | 19.4 | 5.53M |
| October 21, 2025 | 19.64 | 19.73 | 19.73 | 19.81 | 19.31 | 7.94M |
| October 20, 2025 | 19.8 | 19.58 | 19.58 | 19.98 | 19.31 | 7.77M |
| October 17, 2025 | 20.73 | 19.64 | 19.64 | 20.76 | 19.61 | 11.21M |
| October 16, 2025 | 21.2 | 20.75 | 20.75 | 21.22 | 20.56 | 8.74M |
| October 15, 2025 | 21.35 | 21.28 | 21.28 | 21.4 | 20.69 | 8.72M |
| October 14, 2025 | 22.2 | 21.17 | 21.17 | 22.35 | 21.02 | 13.73M |
| October 13, 2025 | 21.54 | 22.14 | 22.14 | 22.4 | 21.51 | 10.43M |
| October 10, 2025 | 22.36 | 22.55 | 22.55 | 22.71 | 22.06 | 18.32M |
| October 09, 2025 | 21.49 | 22.39 | 22.39 | 22.58 | 21.22 | 19.68M |
| September 30, 2025 | 21.67 | 21.48 | 21.48 | 21.85 | 21.43 | 13.45M |
| September 29, 2025 | 21.26 | 21.86 | 21.86 | 22.2 | 21.05 | 22.02M |
| September 26, 2025 | 20.69 | 21.33 | 21.33 | 21.77 | 20.33 | 22.11M |
| September 25, 2025 | 20.99 | 20.64 | 20.64 | 21.13 | 20.58 | 10.03M |
| September 24, 2025 | 21.1 | 21.05 | 21.05 | 21.15 | 20.8 | 13.48M |
| September 23, 2025 | 21.05 | 21.28 | 21.28 | 21.29 | 20.63 | 20.5M |
| September 22, 2025 | 20.01 | 21.04 | 21.04 | 21.66 | 19.98 | 20.49M |
| September 19, 2025 | 20.6 | 20.01 | 20.01 | 20.6 | 19.97 | 9.65M |
| September 18, 2025 | 20.71 | 20.52 | 20.52 | 21.15 | 20.3 | 20.37M |
| September 17, 2025 | 20.28 | 20.92 | 20.9 | 21.19 | 20.2 | 22.08M |
| September 16, 2025 | 19.9 | 20.34 | 20.34 | 20.36 | 19.88 | 9.54M |
| September 15, 2025 | 20.27 | 19.9 | 19.9 | 20.29 | 19.89 | 8.13M |
| September 12, 2025 | 20.39 | 20.16 | 20.16 | 20.53 | 20.11 | 7.33M |
| September 11, 2025 | 19.97 | 20.42 | 20.42 | 20.45 | 19.83 | 9.03M |
| September 10, 2025 | 20.05 | 20 | 20 | 20.48 | 19.96 | 5.94M |
| September 09, 2025 | 20.32 | 20.05 | 20.05 | 20.32 | 19.99 | 5.73M |
| September 08, 2025 | 20.03 | 20.37 | 20.37 | 20.44 | 20.01 | 8.41M |
| September 05, 2025 | 19.4 | 20.07 | 20.07 | 20.07 | 19.22 | 9.59M |
| September 04, 2025 | 19.8 | 19.3 | 19.3 | 20.01 | 19.02 | 9.18M |