18.41
+0.41(+2.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 18.2 | 18.41 | 18.41 | 18.67 | 17.93 | 9.5M |
| December 24, 2025 | 17.41 | 18 | 18 | 18.08 | 17.31 | 5.8M |
| December 23, 2025 | 17.81 | 17.43 | 17.43 | 17.94 | 17.29 | 5.84M |
| December 22, 2025 | 18.02 | 17.93 | 17.93 | 18.2 | 17.87 | 4.6M |
| December 19, 2025 | 17.5 | 18.08 | 18.08 | 18.24 | 17.5 | 6.24M |
| December 18, 2025 | 17.8 | 17.48 | 17.48 | 17.9 | 17.44 | 4.6M |
| December 17, 2025 | 17.71 | 17.94 | 17.94 | 18.05 | 17.49 | 4.35M |
| December 16, 2025 | 18.05 | 17.73 | 17.73 | 18.15 | 17.65 | 3.8M |
| December 15, 2025 | 18.57 | 18.13 | 18.13 | 18.63 | 18.1 | 4.34M |
| December 12, 2025 | 18.64 | 18.57 | 18.57 | 18.8 | 18.2 | 6.69M |
| December 11, 2025 | 18.72 | 18.63 | 18.63 | 19.3 | 18.6 | 7.93M |
| December 10, 2025 | 18.7 | 18.73 | 18.73 | 19.08 | 18.53 | 6.79M |
| December 09, 2025 | 18.8 | 18.7 | 18.7 | 19.43 | 18.64 | 14.19M |
| December 08, 2025 | 17.47 | 18.55 | 18.55 | 18.63 | 17.47 | 13.86M |
| December 05, 2025 | 17.22 | 17.48 | 17.48 | 17.55 | 17.11 | 4.01M |
| December 04, 2025 | 17.5 | 17.3 | 17.3 | 17.67 | 17.12 | 3.92M |
| December 03, 2025 | 17.33 | 17.27 | 17.27 | 17.5 | 17.22 | 2.82M |
| December 02, 2025 | 17.46 | 17.33 | 17.33 | 17.48 | 17.25 | 3.12M |
| December 01, 2025 | 17.73 | 17.43 | 17.43 | 17.79 | 17.36 | 6.26M |
| November 28, 2025 | 17.19 | 17.8 | 17.8 | 18.05 | 17.12 | 9.59M |
| November 27, 2025 | 16.97 | 17.16 | 17.16 | 17.57 | 16.93 | 4.95M |
| November 26, 2025 | 17 | 17 | 17 | 17.17 | 16.91 | 3.07M |
| November 25, 2025 | 16.95 | 17.03 | 17.03 | 17.09 | 16.82 | 7.18M |
| November 24, 2025 | 16.97 | 16.88 | 16.88 | 17.03 | 16.68 | 5.16M |
| November 21, 2025 | 17.1 | 16.85 | 16.85 | 17.28 | 16.8 | 6.16M |
| November 20, 2025 | 17.34 | 17.19 | 17.19 | 17.46 | 17.17 | 4.58M |
| November 19, 2025 | 18.12 | 17.39 | 17.39 | 18.2 | 17.35 | 8.23M |
| November 18, 2025 | 18.49 | 18.11 | 18.11 | 18.51 | 18.01 | 5.12M |
| November 17, 2025 | 18.35 | 18.24 | 18.24 | 18.62 | 18.07 | 5.16M |
| November 14, 2025 | 18.91 | 18.33 | 18.33 | 19.42 | 18.31 | 10.37M |
| November 13, 2025 | 18.63 | 19 | 19 | 19.27 | 18.51 | 11.08M |
| November 12, 2025 | 18.93 | 18.65 | 18.65 | 18.93 | 18.44 | 9.09M |
| November 11, 2025 | 18.74 | 18.64 | 18.64 | 18.82 | 18.5 | 7.13M |
| November 10, 2025 | 18.8 | 18.66 | 18.66 | 19.09 | 18.5 | 8.46M |
| November 07, 2025 | 19.7 | 18.76 | 18.76 | 19.7 | 18.68 | 14.99M |
| November 06, 2025 | 19.15 | 19.53 | 19.53 | 20.23 | 19.15 | 18.24M |
| November 05, 2025 | 19.03 | 19.14 | 19.14 | 19.65 | 19.03 | 8.53M |
| November 04, 2025 | 20 | 19.39 | 19.39 | 20.17 | 19.11 | 12.92M |
| November 03, 2025 | 19.01 | 20.02 | 20.02 | 20.28 | 19.01 | 18.9M |
| October 31, 2025 | 19.48 | 20.12 | 20.12 | 20.5 | 19.21 | 23.36M |
| October 30, 2025 | 19.3 | 19.64 | 19.64 | 20.7 | 19.16 | 35.7M |
| October 29, 2025 | 17.7 | 19.35 | 19.35 | 19.66 | 17.68 | 37.11M |
| October 28, 2025 | 17.49 | 17.87 | 17.87 | 17.94 | 17.36 | 10.47M |
| October 27, 2025 | 17 | 17.49 | 17.49 | 17.6 | 17 | 8.27M |
| October 24, 2025 | 16.97 | 17 | 17 | 17.32 | 16.93 | 3.85M |
| October 23, 2025 | 17.17 | 16.97 | 16.97 | 17.17 | 16.7 | 4.48M |
| October 22, 2025 | 16.89 | 17.25 | 17.25 | 17.59 | 16.88 | 5.92M |
| October 21, 2025 | 17.19 | 17.04 | 17.04 | 17.19 | 16.69 | 5.07M |
| October 20, 2025 | 17.27 | 17.13 | 17.13 | 17.55 | 16.92 | 4.97M |
| October 17, 2025 | 17.03 | 17.25 | 17.25 | 17.6 | 17.02 | 10.13M |
| October 16, 2025 | 16.33 | 17.22 | 17.22 | 17.44 | 16.33 | 12.87M |
| October 15, 2025 | 16.25 | 16.51 | 16.51 | 16.54 | 16.11 | 3.86M |
| October 14, 2025 | 16.76 | 16.27 | 16.27 | 16.82 | 16.18 | 6.45M |
| October 13, 2025 | 16.5 | 16.67 | 16.67 | 16.8 | 16.2 | 7.88M |
| October 10, 2025 | 17.11 | 17.19 | 17.19 | 17.3 | 16.99 | 5.45M |
| October 09, 2025 | 17.03 | 17.03 | 17.03 | 17.17 | 16.9 | 5.96M |
| September 30, 2025 | 17.14 | 17.03 | 17.03 | 17.19 | 16.98 | 4.94M |
| September 29, 2025 | 17.14 | 17.15 | 17.15 | 17.24 | 16.8 | 5.71M |
| September 26, 2025 | 17.36 | 17.11 | 17.11 | 17.4 | 17.09 | 5.21M |
| September 25, 2025 | 17.7 | 17.41 | 17.41 | 17.92 | 17.34 | 6.85M |