18.20
+0.41(+2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17.93 | 18.2 | 18.2 | 18.24 | 17.77 | 1.51M |
| December 24, 2025 | 17.6 | 17.79 | 17.79 | 17.84 | 17.6 | 760,203 |
| December 23, 2025 | 17.87 | 17.7 | 17.7 | 17.96 | 17.62 | 749,489 |
| December 22, 2025 | 17.75 | 17.82 | 17.82 | 17.92 | 17.62 | 792,002 |
| December 19, 2025 | 17.5 | 17.69 | 17.69 | 17.78 | 17.49 | 1.33M |
| December 18, 2025 | 17.55 | 17.52 | 17.52 | 17.82 | 17.35 | 984,691 |
| December 17, 2025 | 17.37 | 17.52 | 17.52 | 17.59 | 17.07 | 1.28M |
| December 16, 2025 | 17.56 | 17.37 | 17.37 | 17.66 | 17.3 | 972,855 |
| December 15, 2025 | 17.82 | 17.66 | 17.66 | 17.9 | 17.48 | 889,364 |
| December 12, 2025 | 17.99 | 17.72 | 17.72 | 18.1 | 17.69 | 1.35M |
| December 11, 2025 | 18.6 | 17.94 | 17.94 | 18.8 | 17.91 | 1.51M |
| December 10, 2025 | 18.86 | 18.51 | 18.51 | 18.86 | 18.47 | 1.35M |
| December 09, 2025 | 19.11 | 18.84 | 18.84 | 19.21 | 18.81 | 1.08M |
| December 08, 2025 | 19.03 | 19.09 | 19.09 | 19.25 | 19 | 1.29M |
| December 05, 2025 | 18.5 | 18.98 | 18.98 | 19.04 | 18.46 | 1M |
| December 04, 2025 | 18.8 | 18.53 | 18.53 | 18.98 | 18.43 | 1.07M |
| December 03, 2025 | 18.95 | 18.72 | 18.72 | 19.15 | 18.58 | 1.34M |
| December 02, 2025 | 19.2 | 18.95 | 18.95 | 19.2 | 18.9 | 949,333 |
| December 01, 2025 | 19.23 | 19.25 | 19.25 | 19.52 | 18.99 | 1.23M |
| November 28, 2025 | 18.67 | 19.22 | 19.22 | 19.22 | 18.59 | 1.29M |
| November 27, 2025 | 18.58 | 18.69 | 18.69 | 18.85 | 18.53 | 1.28M |
| November 26, 2025 | 18.99 | 18.64 | 18.64 | 19.1 | 18.61 | 1.26M |
| November 25, 2025 | 18.79 | 18.99 | 18.99 | 19.2 | 18.79 | 1.12M |
| November 24, 2025 | 18.28 | 18.81 | 18.81 | 18.97 | 18.08 | 1.86M |
| November 21, 2025 | 18.6 | 18.04 | 18.04 | 18.89 | 17.88 | 1.9M |
| November 20, 2025 | 19 | 18.77 | 18.77 | 19.18 | 18.69 | 1.29M |
| November 19, 2025 | 19.7 | 18.97 | 18.97 | 19.8 | 18.96 | 2.2M |
| November 18, 2025 | 20 | 19.7 | 19.7 | 20.01 | 19.63 | 1.29M |
| November 17, 2025 | 19.69 | 19.89 | 19.89 | 20.2 | 19.69 | 1.94M |
| November 14, 2025 | 19.68 | 19.73 | 19.73 | 19.85 | 19.52 | 1.42M |
| November 13, 2025 | 19.47 | 19.8 | 19.8 | 19.98 | 19.37 | 2.32M |
| November 12, 2025 | 19.61 | 19.37 | 19.37 | 19.68 | 19.24 | 1.33M |
| November 11, 2025 | 19.71 | 19.58 | 19.58 | 19.87 | 19.5 | 1.28M |
| November 10, 2025 | 19.25 | 19.62 | 19.62 | 19.94 | 19.23 | 2.28M |
| November 07, 2025 | 19.3 | 19.23 | 19.23 | 19.36 | 19.05 | 1.58M |
| November 06, 2025 | 19.32 | 19.3 | 19.3 | 19.55 | 19.2 | 1.69M |
| November 05, 2025 | 19.4 | 19.23 | 19.23 | 19.61 | 18.88 | 2.28M |
| November 04, 2025 | 19.7 | 19.54 | 19.54 | 19.9 | 19.32 | 2.47M |
| November 03, 2025 | 19.19 | 19.61 | 19.61 | 19.8 | 19.19 | 3.42M |
| October 31, 2025 | 18.38 | 19.1 | 19.1 | 19.2 | 18.22 | 3.49M |
| October 30, 2025 | 19.26 | 19.3 | 19.3 | 19.81 | 19.06 | 2.8M |
| October 29, 2025 | 19.52 | 19.26 | 19.26 | 19.54 | 19.1 | 1.73M |
| October 28, 2025 | 19.3 | 19.52 | 19.52 | 19.59 | 19.2 | 1.77M |
| October 27, 2025 | 19.46 | 19.35 | 19.35 | 19.55 | 19.13 | 1.75M |
| October 24, 2025 | 19.08 | 19.17 | 19.17 | 19.29 | 19.03 | 1.61M |
| October 23, 2025 | 18.93 | 19.05 | 19.05 | 19.05 | 18.66 | 1.87M |
| October 22, 2025 | 19.11 | 18.99 | 18.99 | 19.35 | 18.94 | 1.64M |
| October 21, 2025 | 18.96 | 19.07 | 19.07 | 19.19 | 18.83 | 1.25M |
| October 20, 2025 | 18.8 | 18.96 | 18.96 | 19.08 | 18.73 | 1.78M |
| October 17, 2025 | 19.22 | 18.57 | 18.57 | 19.31 | 18.46 | 2.46M |
| October 16, 2025 | 19.61 | 19.28 | 19.28 | 19.61 | 19.16 | 2.09M |
| October 15, 2025 | 19.42 | 19.62 | 19.62 | 19.68 | 19.23 | 1.78M |
| October 14, 2025 | 20.44 | 19.42 | 19.42 | 20.5 | 19.38 | 3.53M |
| October 13, 2025 | 18.99 | 20.19 | 20.19 | 20.32 | 18.99 | 2.89M |
| October 10, 2025 | 20.7 | 20.44 | 20.44 | 21.36 | 20.36 | 3.96M |
| October 09, 2025 | 20.59 | 20.99 | 20.99 | 21.68 | 20.44 | 4.33M |
| September 30, 2025 | 20.93 | 20.57 | 20.57 | 20.93 | 20.33 | 2.44M |
| September 29, 2025 | 20.48 | 20.57 | 20.57 | 21.13 | 20.23 | 2.98M |
| September 26, 2025 | 20.57 | 20.19 | 20.19 | 20.9 | 20.16 | 2.84M |
| September 25, 2025 | 20.3 | 20.49 | 20.49 | 21.13 | 20.22 | 3.5M |