18.36
+0.11(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 18.19 | 18.36 | 18.36 | 18.46 | 18.15 | 4.3M |
| December 24, 2025 | 18.14 | 18.25 | 18.25 | 18.35 | 18.04 | 4.47M |
| December 23, 2025 | 18.63 | 18.24 | 18.24 | 18.63 | 18.15 | 8.09M |
| December 22, 2025 | 18.6 | 18.53 | 18.53 | 18.88 | 18.29 | 16.72M |
| December 19, 2025 | 17.24 | 18.32 | 18.32 | 18.94 | 17.24 | 23.46M |
| December 18, 2025 | 17.13 | 17.22 | 17.22 | 17.3 | 17.08 | 3.38M |
| December 17, 2025 | 17.02 | 17.13 | 17.13 | 17.13 | 16.9 | 2.66M |
| December 16, 2025 | 17.19 | 17.03 | 17.03 | 17.2 | 16.92 | 3.06M |
| December 15, 2025 | 16.97 | 17.17 | 17.17 | 17.22 | 16.88 | 4.42M |
| December 12, 2025 | 16.84 | 16.9 | 16.9 | 17.01 | 16.78 | 3M |
| December 11, 2025 | 16.97 | 16.8 | 16.8 | 16.97 | 16.78 | 2.8M |
| December 10, 2025 | 16.89 | 16.95 | 16.95 | 16.98 | 16.8 | 3.12M |
| December 09, 2025 | 17.17 | 16.89 | 16.89 | 17.17 | 16.85 | 4.77M |
| December 08, 2025 | 17.14 | 17.18 | 17.18 | 17.2 | 17.05 | 3.52M |
| December 05, 2025 | 17.05 | 17.12 | 17.12 | 17.22 | 17.02 | 3.5M |
| December 04, 2025 | 17.31 | 17.1 | 17.1 | 17.34 | 17.06 | 3.37M |
| December 03, 2025 | 17.32 | 17.3 | 17.3 | 17.43 | 17.23 | 3.05M |
| December 02, 2025 | 17.26 | 17.33 | 17.33 | 17.39 | 17.21 | 2.91M |
| December 01, 2025 | 17.15 | 17.3 | 17.3 | 17.32 | 17.15 | 3.81M |
| November 28, 2025 | 16.98 | 17.15 | 17.15 | 17.15 | 16.83 | 3.84M |
| November 27, 2025 | 16.94 | 16.99 | 16.99 | 17.07 | 16.94 | 3.4M |
| November 26, 2025 | 17.11 | 16.98 | 16.98 | 17.17 | 16.95 | 4.38M |
| November 25, 2025 | 17.21 | 17.07 | 17.07 | 17.28 | 17.04 | 6.44M |
| November 24, 2025 | 17.1 | 17.11 | 17.11 | 17.24 | 17.03 | 4.17M |
| November 21, 2025 | 17.8 | 17.04 | 17.04 | 17.8 | 17.01 | 8.48M |
| November 20, 2025 | 17.92 | 17.9 | 17.9 | 18.16 | 17.87 | 3.68M |
| November 19, 2025 | 18.06 | 17.93 | 17.93 | 18.17 | 17.78 | 4.7M |
| November 18, 2025 | 18.79 | 18.1 | 18.1 | 18.79 | 17.98 | 6.57M |
| November 17, 2025 | 18.96 | 18.65 | 18.65 | 19.05 | 18.63 | 4.54M |
| November 14, 2025 | 18.82 | 18.92 | 18.92 | 19.05 | 18.8 | 5.31M |
| November 13, 2025 | 18.85 | 18.91 | 18.91 | 19.02 | 18.71 | 4.99M |
| November 12, 2025 | 18.85 | 18.85 | 18.85 | 19.06 | 18.72 | 5.72M |
| November 11, 2025 | 18.78 | 18.8 | 18.8 | 18.91 | 18.67 | 4.45M |
| November 10, 2025 | 18.94 | 18.79 | 18.79 | 19.02 | 18.66 | 5.86M |
| November 07, 2025 | 18.65 | 18.94 | 18.94 | 18.99 | 18.65 | 5.89M |
| November 06, 2025 | 18.58 | 18.77 | 18.77 | 18.95 | 18.51 | 7.32M |
| November 05, 2025 | 18.21 | 18.61 | 18.61 | 18.71 | 18.16 | 7.39M |
| November 04, 2025 | 18.36 | 18.31 | 18.31 | 18.49 | 18.2 | 5.01M |
| November 03, 2025 | 18.48 | 18.4 | 18.4 | 18.49 | 18.18 | 5.71M |
| October 31, 2025 | 18.05 | 18.33 | 18.33 | 18.47 | 18.03 | 6.78M |
| October 30, 2025 | 17.98 | 18.1 | 18.1 | 18.27 | 17.95 | 6.78M |
| October 29, 2025 | 18.14 | 17.99 | 17.99 | 18.14 | 17.79 | 4.71M |
| October 28, 2025 | 18.06 | 18.05 | 18.05 | 18.28 | 17.97 | 4.74M |
| October 27, 2025 | 17.93 | 18.17 | 18.17 | 18.37 | 17.93 | 7.5M |
| October 24, 2025 | 18.04 | 17.96 | 17.96 | 18.2 | 17.9 | 4.21M |
| October 23, 2025 | 17.9 | 18.06 | 18.06 | 18.08 | 17.81 | 4.1M |
| October 22, 2025 | 18.07 | 17.91 | 17.91 | 18.12 | 17.9 | 3.22M |
| October 21, 2025 | 18.04 | 18.06 | 18.06 | 18.12 | 17.98 | 3.44M |
| October 20, 2025 | 18.1 | 17.98 | 17.98 | 18.13 | 17.87 | 3.67M |
| October 17, 2025 | 18.11 | 17.92 | 17.92 | 18.32 | 17.91 | 5.24M |
| October 16, 2025 | 18.55 | 18.11 | 18.11 | 18.55 | 18.06 | 6.34M |
| October 15, 2025 | 18.51 | 18.53 | 18.53 | 18.69 | 18.4 | 4.92M |
| October 14, 2025 | 18.59 | 18.55 | 18.55 | 18.8 | 18.35 | 8.69M |
| October 13, 2025 | 17.89 | 18.59 | 18.59 | 18.67 | 17.81 | 10.89M |
| October 10, 2025 | 17.99 | 18.2 | 18.2 | 18.26 | 17.88 | 8.66M |
| October 09, 2025 | 17.6 | 17.97 | 17.97 | 17.98 | 17.6 | 7.14M |
| September 30, 2025 | 17.64 | 17.59 | 17.59 | 17.65 | 17.41 | 3.88M |
| September 29, 2025 | 17.21 | 17.48 | 17.48 | 17.49 | 17.03 | 4.23M |
| September 26, 2025 | 17.25 | 17.28 | 17.28 | 17.36 | 17.13 | 2.83M |
| September 25, 2025 | 17.26 | 17.26 | 17.26 | 17.41 | 17.16 | 3.07M |