18.79
+0.06(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.18 | 18.73 | 18.73 | 19.18 | 18.55 | 1.97M |
| December 03, 2025 | 19.56 | 19 | 19 | 19.7 | 18.9 | 2.14M |
| December 02, 2025 | 20.08 | 19.53 | 19.53 | 20.08 | 19.46 | 2.75M |
| December 01, 2025 | 20.4 | 20.09 | 20.09 | 20.58 | 19.85 | 5.06M |
| November 28, 2025 | 19.35 | 20.49 | 20.49 | 20.95 | 19.22 | 5.47M |
| November 27, 2025 | 19.52 | 19.43 | 19.43 | 19.86 | 19.38 | 2.08M |
| November 26, 2025 | 19.75 | 19.5 | 19.5 | 20.17 | 19.4 | 3.39M |
| November 25, 2025 | 19.24 | 19.88 | 19.88 | 20.29 | 19.24 | 3.77M |
| November 24, 2025 | 18.9 | 19.37 | 19.37 | 19.58 | 18.37 | 3.92M |
| November 21, 2025 | 18.5 | 17.92 | 17.92 | 18.88 | 17.72 | 1.63M |
| November 20, 2025 | 18.92 | 18.76 | 18.76 | 19.06 | 18.43 | 1.57M |
| November 19, 2025 | 19.38 | 18.83 | 18.83 | 19.4 | 18.75 | 1.5M |
| November 18, 2025 | 19.29 | 19.38 | 19.38 | 19.52 | 19 | 1.61M |
| November 17, 2025 | 18.8 | 19.16 | 19.16 | 19.32 | 18.8 | 1.33M |
| November 14, 2025 | 18.87 | 18.82 | 18.82 | 19.06 | 18.8 | 1.07M |
| November 13, 2025 | 18.77 | 18.91 | 18.91 | 19.07 | 18.6 | 1.52M |
| November 12, 2025 | 19.18 | 18.7 | 18.7 | 19.18 | 18.62 | 1.88M |
| November 11, 2025 | 19.23 | 19.18 | 19.18 | 19.36 | 19.04 | 1.4M |
| November 10, 2025 | 19.15 | 19.22 | 19.22 | 19.41 | 19.13 | 1.7M |
| November 07, 2025 | 19.4 | 19.11 | 19.11 | 19.52 | 19.09 | 2.07M |
| November 06, 2025 | 19.63 | 19.47 | 19.47 | 19.63 | 19.35 | 1.56M |
| November 05, 2025 | 19.78 | 19.59 | 19.59 | 19.97 | 19.35 | 1.98M |
| November 04, 2025 | 20.35 | 19.83 | 19.83 | 20.35 | 19.62 | 2.71M |
| November 03, 2025 | 20.48 | 20.35 | 20.35 | 20.68 | 19.9 | 2.92M |
| October 31, 2025 | 19.6 | 20.3 | 20.3 | 20.46 | 19.5 | 3.49M |
| October 30, 2025 | 19.44 | 19.59 | 19.59 | 19.95 | 19.31 | 2.86M |
| October 29, 2025 | 19.65 | 19.43 | 19.43 | 20.19 | 19.25 | 2.22M |
| October 28, 2025 | 19.44 | 19.82 | 19.82 | 19.96 | 19.36 | 1.63M |
| October 27, 2025 | 19.88 | 19.6 | 19.6 | 19.98 | 19.36 | 2.2M |
| October 24, 2025 | 19.65 | 19.78 | 19.78 | 20.04 | 19.64 | 1.83M |
| October 23, 2025 | 19.36 | 19.65 | 19.65 | 19.74 | 19.11 | 1.81M |
| October 22, 2025 | 19.5 | 19.49 | 19.49 | 19.69 | 19.4 | 1.52M |
| October 21, 2025 | 19.38 | 19.77 | 19.77 | 19.8 | 19.31 | 1.52M |
| October 20, 2025 | 19.25 | 19.41 | 19.41 | 19.49 | 19.24 | 1.34M |
| October 17, 2025 | 19.46 | 19.08 | 19.08 | 19.55 | 19.03 | 1.86M |
| October 16, 2025 | 19.85 | 19.43 | 19.43 | 19.85 | 19.34 | 1.7M |
| October 15, 2025 | 19.5 | 19.85 | 19.85 | 20.08 | 19.25 | 2.63M |
| October 14, 2025 | 20.2 | 19.42 | 19.42 | 20.57 | 19.32 | 2.92M |
| October 13, 2025 | 19.31 | 20.05 | 20.05 | 20.42 | 19.15 | 3.12M |
| October 10, 2025 | 20.6 | 20.1 | 20.1 | 20.76 | 19.95 | 3.16M |
| October 09, 2025 | 20.22 | 20.76 | 20.76 | 21.22 | 20.09 | 3.11M |
| September 30, 2025 | 20.26 | 20.29 | 20.29 | 20.71 | 20.22 | 2.18M |
| September 29, 2025 | 19.95 | 20.11 | 20.11 | 20.29 | 19.56 | 1.73M |
| September 26, 2025 | 20.15 | 19.95 | 19.95 | 20.31 | 19.9 | 1.89M |
| September 25, 2025 | 20.18 | 20.25 | 20.25 | 20.78 | 19.97 | 2.4M |
| September 24, 2025 | 19.85 | 20.18 | 20.18 | 20.4 | 19.53 | 1.96M |
| September 23, 2025 | 20.38 | 19.9 | 19.9 | 20.52 | 19.26 | 3.08M |
| September 22, 2025 | 20.1 | 20.54 | 20.54 | 20.69 | 20 | 2.45M |
| September 19, 2025 | 20.3 | 20 | 20 | 20.51 | 19.84 | 2.45M |
| September 18, 2025 | 20.46 | 20.15 | 20.15 | 21.13 | 20 | 3.39M |
| September 17, 2025 | 20.82 | 20.43 | 20.43 | 20.99 | 20.35 | 2.17M |
| September 16, 2025 | 20.78 | 20.89 | 20.89 | 20.98 | 20.5 | 1.9M |
| September 15, 2025 | 20.85 | 20.69 | 20.69 | 21.2 | 20.49 | 2.46M |
| September 12, 2025 | 21.04 | 20.92 | 20.92 | 21.46 | 20.83 | 1.93M |
| September 11, 2025 | 20.33 | 21.1 | 21.1 | 21.12 | 20.02 | 2.29M |
| September 10, 2025 | 20.25 | 20.2 | 20.2 | 20.59 | 20.2 | 1.75M |
| September 09, 2025 | 20.89 | 20.21 | 20.21 | 20.89 | 20.03 | 2.35M |
| September 08, 2025 | 20.65 | 20.91 | 20.91 | 21.14 | 20.34 | 2.43M |
| September 05, 2025 | 19.99 | 20.5 | 20.5 | 20.55 | 19.77 | 2.18M |
| September 04, 2025 | 20.18 | 19.83 | 19.83 | 20.5 | 19.5 | 3.25M |