17.99
+0.06(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17.97 | 17.99 | 17.99 | 18.43 | 17.75 | 3.68M |
| December 24, 2025 | 17.89 | 17.93 | 17.93 | 18.01 | 17.71 | 2.25M |
| December 23, 2025 | 18.24 | 17.81 | 17.81 | 18.39 | 17.77 | 2.51M |
| December 22, 2025 | 18.41 | 18.24 | 18.24 | 18.41 | 18.18 | 1.35M |
| December 19, 2025 | 18.01 | 18.41 | 18.41 | 18.65 | 18.01 | 2.17M |
| December 18, 2025 | 18.17 | 18.1 | 18.1 | 18.3 | 17.99 | 1.86M |
| December 17, 2025 | 17.66 | 18.14 | 18.14 | 18.25 | 17.61 | 3.13M |
| December 16, 2025 | 17.93 | 17.75 | 17.75 | 17.97 | 17.51 | 1.57M |
| December 15, 2025 | 17.99 | 17.87 | 17.87 | 18.2 | 17.7 | 2.42M |
| December 12, 2025 | 17.73 | 17.99 | 17.99 | 17.99 | 17.6 | 2.24M |
| December 11, 2025 | 18.15 | 17.82 | 17.82 | 18.15 | 17.7 | 2.59M |
| December 10, 2025 | 18.3 | 18.15 | 18.15 | 18.3 | 18.01 | 797,594 |
| December 09, 2025 | 18.43 | 18.2 | 18.2 | 18.57 | 18.2 | 821,406 |
| December 08, 2025 | 18.47 | 18.43 | 18.43 | 18.6 | 18.36 | 1.19M |
| December 05, 2025 | 18.28 | 18.4 | 18.4 | 18.55 | 17.86 | 2.14M |
| December 04, 2025 | 18.43 | 18.23 | 18.23 | 18.55 | 18.21 | 1.6M |
| December 03, 2025 | 18.16 | 18.33 | 18.33 | 18.61 | 18.16 | 2.28M |
| December 02, 2025 | 18.48 | 18.14 | 18.14 | 18.51 | 18.02 | 1.8M |
| December 01, 2025 | 18.54 | 18.41 | 18.41 | 18.7 | 18.19 | 2.51M |
| November 28, 2025 | 18.81 | 18.65 | 18.65 | 18.81 | 18.51 | 887,682 |
| November 27, 2025 | 18.9 | 18.71 | 18.71 | 18.9 | 18.54 | 1.22M |
| November 26, 2025 | 18.92 | 18.71 | 18.71 | 19.32 | 18.65 | 1.75M |
| November 25, 2025 | 18.61 | 19.02 | 19.02 | 19.59 | 18.61 | 2.72M |
| November 24, 2025 | 18.51 | 18.49 | 18.49 | 18.68 | 18.25 | 1.48M |
| November 21, 2025 | 19.1 | 18.57 | 18.57 | 19.28 | 18.05 | 2.55M |
| November 20, 2025 | 19.33 | 19.23 | 19.23 | 19.48 | 19.17 | 744,146 |
| November 19, 2025 | 19.06 | 19.33 | 19.33 | 19.41 | 19.01 | 2.19M |
| November 18, 2025 | 19.19 | 19.06 | 19.06 | 19.3 | 19.04 | 1.18M |
| November 17, 2025 | 19.77 | 19.2 | 19.2 | 19.83 | 19.1 | 2.74M |
| November 14, 2025 | 19.85 | 19.74 | 19.74 | 20.1 | 19.7 | 1.99M |
| November 13, 2025 | 19.89 | 19.89 | 19.89 | 19.95 | 19.64 | 1.95M |
| November 12, 2025 | 19.91 | 19.94 | 19.94 | 20.15 | 19.82 | 1.46M |
| November 11, 2025 | 19.99 | 19.97 | 19.97 | 20.1 | 19.87 | 1.19M |
| November 10, 2025 | 20.07 | 20.04 | 20.04 | 20.23 | 19.81 | 2.38M |
| November 07, 2025 | 19.76 | 20.04 | 20.04 | 20.2 | 19.66 | 2.38M |
| November 06, 2025 | 19.71 | 19.86 | 19.86 | 19.99 | 19.66 | 1.9M |
| November 05, 2025 | 19.68 | 19.85 | 19.85 | 19.98 | 19.66 | 1.58M |
| November 04, 2025 | 20.38 | 19.84 | 19.84 | 20.39 | 19.76 | 3.18M |
| November 03, 2025 | 20.68 | 20.4 | 20.4 | 20.82 | 20 | 4.96M |
| October 31, 2025 | 20.1 | 20.68 | 20.68 | 20.88 | 20.1 | 7.66M |
| October 30, 2025 | 20.2 | 19.92 | 19.92 | 20.2 | 19.53 | 3.19M |
| October 29, 2025 | 20.28 | 20.01 | 20.01 | 20.28 | 19.76 | 2.8M |
| October 28, 2025 | 20.39 | 20.08 | 20.08 | 20.8 | 20.01 | 4.47M |
| October 27, 2025 | 19.82 | 20.08 | 20.08 | 20.38 | 19.7 | 3.54M |
| October 24, 2025 | 19.37 | 19.68 | 19.68 | 19.86 | 19.2 | 1.97M |
| October 23, 2025 | 19.7 | 19.2 | 19.2 | 19.95 | 19 | 3.86M |
| October 22, 2025 | 20.1 | 19.85 | 19.85 | 20.25 | 19.75 | 2.01M |
| October 21, 2025 | 19.71 | 20.2 | 20.2 | 20.26 | 19.6 | 3.29M |
| October 20, 2025 | 19.75 | 19.76 | 19.76 | 20 | 19.39 | 2.18M |
| October 17, 2025 | 19.53 | 19.42 | 19.42 | 19.96 | 19.35 | 3.24M |
| October 16, 2025 | 19.62 | 19.52 | 19.52 | 20.14 | 19.35 | 5.01M |
| October 15, 2025 | 19.76 | 19.71 | 19.71 | 19.99 | 19.2 | 5.34M |
| October 14, 2025 | 20.11 | 19.93 | 19.93 | 20.78 | 19.72 | 5.08M |
| October 13, 2025 | 20 | 20.22 | 20.22 | 20.7 | 19.8 | 5.55M |
| October 10, 2025 | 19.82 | 20.76 | 20.76 | 21.19 | 19.42 | 9.32M |
| October 09, 2025 | 19.64 | 19.72 | 19.72 | 19.95 | 19.44 | 4.64M |
| September 30, 2025 | 19.31 | 19.68 | 19.68 | 19.84 | 19.1 | 4.05M |
| September 29, 2025 | 19.81 | 19.39 | 19.39 | 20.08 | 19.21 | 4.16M |
| September 26, 2025 | 19.91 | 19.84 | 19.84 | 20.21 | 19.52 | 3.6M |
| September 25, 2025 | 20.05 | 19.95 | 19.95 | 20.43 | 19.6 | 4.39M |