18.76
+0.15(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.71 | 18.61 | 18.61 | 18.72 | 18.27 | 4.76M |
| December 03, 2025 | 18.8 | 18.63 | 18.63 | 18.86 | 18.61 | 3.66M |
| December 02, 2025 | 19.15 | 18.81 | 18.81 | 19.15 | 18.78 | 3.85M |
| December 01, 2025 | 18.8 | 19.05 | 19.05 | 19.1 | 18.8 | 5.95M |
| November 28, 2025 | 18.65 | 18.72 | 18.72 | 18.76 | 18.55 | 3.51M |
| November 27, 2025 | 18.53 | 18.63 | 18.63 | 18.95 | 18.53 | 5.24M |
| November 26, 2025 | 18.68 | 18.53 | 18.53 | 18.85 | 18.52 | 5.46M |
| November 25, 2025 | 18.73 | 18.79 | 18.79 | 19.02 | 18.73 | 5.93M |
| November 24, 2025 | 18.8 | 18.68 | 18.68 | 18.93 | 18.39 | 6.12M |
| November 21, 2025 | 19.26 | 18.55 | 18.55 | 19.38 | 18.53 | 7.97M |
| November 20, 2025 | 19.88 | 19.38 | 19.38 | 20.05 | 19.32 | 6.32M |
| November 19, 2025 | 19.91 | 19.67 | 19.67 | 20.24 | 19.65 | 5.97M |
| November 18, 2025 | 20.3 | 20.01 | 20.01 | 20.4 | 19.91 | 7.26M |
| November 17, 2025 | 20.61 | 20.4 | 20.4 | 21.2 | 20.25 | 7.83M |
| November 14, 2025 | 21.05 | 20.62 | 20.62 | 21.26 | 20.62 | 7.53M |
| November 13, 2025 | 21.13 | 21.25 | 21.25 | 21.79 | 21.13 | 8.85M |
| November 12, 2025 | 21.85 | 21.16 | 21.16 | 21.86 | 20.85 | 11.67M |
| November 11, 2025 | 21.96 | 21.94 | 21.94 | 22.34 | 21.7 | 11.59M |
| November 10, 2025 | 21.9 | 21.91 | 21.91 | 23.1 | 21.8 | 25.21M |
| November 07, 2025 | 20.17 | 21.12 | 21.12 | 21.34 | 19.99 | 17.97M |
| November 06, 2025 | 20.1 | 20.3 | 20.3 | 20.48 | 19.88 | 7.93M |
| November 05, 2025 | 19.98 | 20.03 | 20.03 | 20.18 | 19.8 | 5.52M |
| November 04, 2025 | 20.55 | 20.15 | 20.15 | 20.69 | 20.06 | 5.96M |
| November 03, 2025 | 20.18 | 20.56 | 20.56 | 20.56 | 20.03 | 7.15M |
| October 31, 2025 | 20.15 | 20.28 | 20.28 | 20.45 | 19.9 | 7.71M |
| October 30, 2025 | 20.65 | 20.4 | 20.4 | 21.02 | 20.35 | 8.86M |
| October 29, 2025 | 20.75 | 20.62 | 20.62 | 21.03 | 20.39 | 8.87M |
| October 28, 2025 | 20.2 | 20.66 | 20.66 | 20.69 | 20.1 | 9.04M |
| October 27, 2025 | 20.67 | 20.36 | 20.36 | 21.12 | 20.31 | 12.15M |
| October 24, 2025 | 20.08 | 20.16 | 20.16 | 20.26 | 19.93 | 6.43M |
| October 23, 2025 | 20 | 19.9 | 19.9 | 20.06 | 19.56 | 7.1M |
| October 22, 2025 | 20.26 | 20.08 | 20.08 | 20.32 | 19.93 | 5.77M |
| October 21, 2025 | 20.38 | 20.34 | 20.34 | 20.67 | 20.13 | 8.44M |
| October 20, 2025 | 20.35 | 20.25 | 20.25 | 20.7 | 20.14 | 6.79M |
| October 17, 2025 | 20.65 | 20.1 | 20.1 | 20.81 | 19.9 | 9.88M |
| October 16, 2025 | 21.15 | 20.67 | 20.67 | 21.16 | 20.48 | 10.29M |
| October 15, 2025 | 21.1 | 21.16 | 21.16 | 21.33 | 20.57 | 13.69M |
| October 14, 2025 | 22.03 | 21.1 | 21.1 | 22.15 | 20.99 | 18.74M |
| October 13, 2025 | 19.98 | 21.73 | 21.73 | 21.83 | 19.98 | 25.3M |
| October 10, 2025 | 21.12 | 20.82 | 20.82 | 21.15 | 20.4 | 19.55M |
| October 09, 2025 | 20.66 | 21.38 | 21.38 | 22.65 | 20.11 | 32.68M |
| September 30, 2025 | 19.68 | 19.76 | 19.76 | 19.87 | 19.5 | 11.09M |
| September 29, 2025 | 19.45 | 19.61 | 19.61 | 19.84 | 19.31 | 9.31M |
| September 26, 2025 | 19.73 | 19.54 | 19.54 | 20.05 | 19.46 | 11.79M |
| September 25, 2025 | 19.58 | 19.75 | 19.75 | 20.02 | 19.51 | 17.91M |
| September 24, 2025 | 19 | 19.71 | 19.71 | 20.07 | 18.91 | 27.54M |
| September 23, 2025 | 18.69 | 19.05 | 19.05 | 19.1 | 17.89 | 16.59M |
| September 22, 2025 | 18.82 | 18.67 | 18.67 | 18.87 | 18.48 | 6.78M |
| September 19, 2025 | 18.37 | 18.73 | 18.73 | 18.99 | 18.29 | 13.1M |
| September 18, 2025 | 18.53 | 18.28 | 18.28 | 18.85 | 18.15 | 9.56M |
| September 17, 2025 | 18.31 | 18.56 | 18.56 | 18.62 | 18.21 | 6.34M |
| September 16, 2025 | 18.37 | 18.36 | 18.36 | 18.41 | 18.12 | 4.95M |
| September 15, 2025 | 18.78 | 18.31 | 18.31 | 18.81 | 18.29 | 6.73M |
| September 12, 2025 | 18.52 | 18.68 | 18.68 | 18.73 | 18.4 | 8.71M |
| September 11, 2025 | 17.99 | 18.53 | 18.53 | 18.53 | 17.86 | 8.65M |
| September 10, 2025 | 18.25 | 18.03 | 18.03 | 18.35 | 17.99 | 6.23M |
| September 09, 2025 | 18.45 | 18.18 | 18.18 | 18.55 | 18.09 | 5.59M |
| September 08, 2025 | 18.45 | 18.55 | 18.55 | 18.57 | 18.23 | 5.81M |
| September 05, 2025 | 17.98 | 18.45 | 18.45 | 18.45 | 17.92 | 7.43M |
| September 04, 2025 | 18.32 | 17.9 | 17.9 | 18.44 | 17.69 | 8.38M |