18.14
-0.09(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 19.58 | 20.03 | 20.03 | 20.04 | 19.5 | 3.9M |
| September 23, 2025 | 20.08 | 19.52 | 19.52 | 20.28 | 19.1 | 6.36M |
| September 22, 2025 | 19.63 | 20.06 | 20.06 | 20.31 | 19.51 | 6.48M |
| September 19, 2025 | 19.91 | 19.57 | 19.57 | 20.12 | 19.5 | 5.92M |
| September 18, 2025 | 19.81 | 20.02 | 20.02 | 20.65 | 19.77 | 10.02M |
| September 17, 2025 | 20.23 | 19.85 | 19.85 | 20.29 | 19.75 | 7.77M |
| September 16, 2025 | 20 | 20.23 | 20.23 | 20.3 | 19.6 | 8.14M |
| September 15, 2025 | 20.87 | 20 | 20 | 20.87 | 19.8 | 15.79M |
| September 12, 2025 | 21.44 | 20.96 | 20.96 | 21.49 | 20.89 | 5.45M |
| September 11, 2025 | 20.55 | 21.35 | 21.35 | 21.57 | 19.92 | 7.52M |
| September 10, 2025 | 20.23 | 20.75 | 20.75 | 20.91 | 20.2 | 8.3M |
| September 09, 2025 | 22.14 | 20.49 | 20.49 | 22.14 | 20.16 | 16.01M |
| September 08, 2025 | 22 | 22.16 | 22.16 | 22.35 | 21.1 | 9.07M |
| September 05, 2025 | 22.7 | 22.55 | 22.55 | 22.7 | 21.4 | 11.51M |
| September 04, 2025 | 25.7 | 22.03 | 22.03 | 25.86 | 21.67 | 14.01M |