18.05
-0.02(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.16 | 18.07 | 18.07 | 18.28 | 17.74 | 1.13M |
| December 03, 2025 | 18.13 | 18.16 | 18.16 | 18.29 | 18.05 | 704,665 |
| December 02, 2025 | 18.32 | 18.13 | 18.13 | 18.35 | 18.02 | 870,080 |
| December 01, 2025 | 18.59 | 18.35 | 18.35 | 18.67 | 18.33 | 1.16M |
| November 28, 2025 | 18.49 | 18.47 | 18.47 | 18.59 | 18.21 | 783,695 |
| November 27, 2025 | 18.06 | 18.31 | 18.31 | 18.58 | 18.06 | 1.23M |
| November 26, 2025 | 18.4 | 18.1 | 18.1 | 18.48 | 18.03 | 1.24M |
| November 25, 2025 | 18.23 | 18.31 | 18.31 | 18.65 | 18.07 | 927,620 |
| November 24, 2025 | 17.71 | 18.21 | 18.21 | 18.31 | 17.71 | 1.15M |
| November 21, 2025 | 18.51 | 17.62 | 17.62 | 18.58 | 17.6 | 1.78M |
| November 20, 2025 | 18.56 | 18.51 | 18.51 | 18.87 | 18.4 | 1.15M |
| November 19, 2025 | 19.08 | 18.56 | 18.56 | 19.12 | 18.51 | 1.42M |
| November 18, 2025 | 19.1 | 19.14 | 19.14 | 19.22 | 18.91 | 1.35M |
| November 17, 2025 | 19.12 | 19.21 | 19.21 | 19.22 | 18.64 | 2.23M |
| November 14, 2025 | 19.23 | 18.99 | 18.99 | 19.3 | 18.99 | 2.11M |
| November 13, 2025 | 19.37 | 19.3 | 19.3 | 19.54 | 19.24 | 1.78M |
| November 12, 2025 | 19.63 | 19.31 | 19.31 | 19.8 | 19.16 | 2.51M |
| November 11, 2025 | 20.36 | 19.63 | 19.63 | 20.37 | 19.6 | 1.82M |
| November 10, 2025 | 20.62 | 20.26 | 20.26 | 20.69 | 20.1 | 1.43M |
| November 07, 2025 | 20.78 | 20.52 | 20.52 | 20.95 | 20.5 | 1.39M |
| November 06, 2025 | 21.34 | 20.64 | 20.64 | 21.34 | 20.57 | 2.21M |
| November 05, 2025 | 20.55 | 21.1 | 21.1 | 21.2 | 20.29 | 3.13M |
| November 04, 2025 | 20.42 | 20.54 | 20.54 | 20.82 | 20.14 | 2.92M |
| November 03, 2025 | 20.36 | 20.36 | 20.36 | 20.77 | 20.07 | 2.36M |
| October 31, 2025 | 20.27 | 20.22 | 20.22 | 20.42 | 20.09 | 1.58M |
| October 30, 2025 | 20.02 | 20.13 | 20.13 | 20.48 | 19.81 | 2.32M |
| October 29, 2025 | 19.9 | 20.03 | 20.03 | 20.2 | 19.8 | 1.9M |
| October 28, 2025 | 20.13 | 19.99 | 19.99 | 20.52 | 19.64 | 1.59M |
| October 27, 2025 | 19.99 | 20 | 20 | 20.24 | 19.88 | 1.9M |
| October 24, 2025 | 19.72 | 19.79 | 19.79 | 20.1 | 19.53 | 1.17M |
| October 23, 2025 | 19.93 | 19.85 | 19.85 | 19.93 | 19.22 | 1.82M |
| October 22, 2025 | 19.85 | 19.79 | 19.79 | 20.12 | 19.61 | 1.81M |
| October 21, 2025 | 19.9 | 19.99 | 19.99 | 20.5 | 19.74 | 2.62M |
| October 20, 2025 | 20.9 | 20.02 | 20.02 | 21 | 19.52 | 3.84M |
| October 17, 2025 | 20.36 | 20.67 | 20.67 | 21.19 | 19.82 | 5.2M |
| October 16, 2025 | 20.21 | 19.94 | 19.94 | 20.23 | 19.7 | 1.84M |
| October 15, 2025 | 19.42 | 20.2 | 20.2 | 20.44 | 19.42 | 3.76M |
| October 14, 2025 | 18.9 | 19.28 | 19.28 | 19.81 | 18.9 | 2.5M |
| October 13, 2025 | 18.71 | 19.18 | 19.18 | 19.33 | 18.38 | 1.94M |
| October 10, 2025 | 19.12 | 19.2 | 19.2 | 19.57 | 19.12 | 1.62M |
| October 09, 2025 | 19.1 | 19.26 | 19.26 | 19.59 | 18.92 | 2.55M |
| September 30, 2025 | 19.2 | 19.01 | 19.01 | 19.61 | 19.01 | 2.37M |
| September 29, 2025 | 18.95 | 19.26 | 19.26 | 19.38 | 18.7 | 2.08M |
| September 26, 2025 | 19.19 | 18.97 | 18.97 | 19.7 | 18.94 | 2.36M |
| September 25, 2025 | 19.77 | 19.1 | 19.1 | 20.03 | 18.93 | 3.09M |
| September 24, 2025 | 19.4 | 19.8 | 19.8 | 19.85 | 19.26 | 1.74M |
| September 23, 2025 | 20.36 | 19.43 | 19.43 | 20.38 | 19 | 3.7M |
| September 22, 2025 | 20.6 | 20.33 | 20.33 | 20.95 | 19.92 | 2.88M |
| September 19, 2025 | 20.41 | 20.47 | 20.47 | 20.8 | 20.1 | 2.37M |
| September 18, 2025 | 21.09 | 20.36 | 20.36 | 21.35 | 20.25 | 4.29M |
| September 17, 2025 | 20.3 | 20.59 | 20.59 | 21.2 | 20.17 | 3.24M |
| September 16, 2025 | 20.22 | 20.29 | 20.29 | 20.55 | 20 | 2.54M |
| September 15, 2025 | 20.22 | 20.25 | 20.25 | 20.45 | 19.96 | 1.97M |
| September 12, 2025 | 20.58 | 20.2 | 20.2 | 20.68 | 20.14 | 1.81M |
| September 11, 2025 | 20.21 | 20.58 | 20.58 | 20.88 | 19.93 | 2.03M |
| September 10, 2025 | 20.51 | 20.14 | 20.14 | 20.67 | 20.01 | 2.25M |
| September 09, 2025 | 21.05 | 20.55 | 20.55 | 21.46 | 20.46 | 2.82M |
| September 08, 2025 | 20.94 | 20.98 | 20.98 | 21.29 | 20.71 | 3.16M |
| September 05, 2025 | 20 | 20.84 | 20.84 | 21.08 | 19.72 | 4.75M |
| September 04, 2025 | 20.33 | 19.98 | 19.98 | 20.59 | 19.51 | 4.89M |