18.10
-0.02(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 18.09 | 18.14 | 18.14 | 18.31 | 17.99 | 3.58M |
| December 24, 2025 | 18.06 | 18.12 | 18.12 | 18.31 | 17.82 | 2.53M |
| December 23, 2025 | 18.27 | 18.07 | 18.07 | 18.41 | 18 | 2.57M |
| December 22, 2025 | 18.7 | 18.34 | 18.34 | 18.7 | 18.1 | 4.79M |
| December 19, 2025 | 18.76 | 18.64 | 18.64 | 18.9 | 18.5 | 3.28M |
| December 18, 2025 | 18.19 | 18.6 | 18.6 | 18.85 | 18.09 | 4.69M |
| December 17, 2025 | 18.11 | 18.14 | 18.14 | 18.24 | 17.92 | 2.29M |
| December 16, 2025 | 18.5 | 18.13 | 18.13 | 18.5 | 17.93 | 3.14M |
| December 15, 2025 | 18.46 | 18.42 | 18.42 | 18.73 | 18.25 | 2.79M |
| December 12, 2025 | 18.68 | 18.7 | 18.7 | 18.79 | 18.2 | 4.1M |
| December 11, 2025 | 18.91 | 18.65 | 18.65 | 19.13 | 18.53 | 2.78M |
| December 10, 2025 | 18.94 | 18.87 | 18.87 | 19.19 | 18.57 | 3.09M |
| December 09, 2025 | 19.32 | 18.77 | 18.77 | 19.37 | 18.69 | 5.63M |
| December 08, 2025 | 19.51 | 19.32 | 19.32 | 19.98 | 19.2 | 4.81M |
| December 05, 2025 | 19.29 | 19.5 | 19.5 | 19.69 | 19.04 | 4.11M |
| December 04, 2025 | 19.2 | 19.09 | 19.09 | 19.25 | 18.71 | 3.02M |
| December 03, 2025 | 19.43 | 19.11 | 19.11 | 19.69 | 18.9 | 2.88M |
| December 02, 2025 | 19.86 | 19.45 | 19.45 | 19.87 | 19.42 | 2.38M |
| December 01, 2025 | 20.12 | 19.87 | 19.87 | 20.37 | 19.81 | 5.16M |
| November 28, 2025 | 20.4 | 20.24 | 20.24 | 20.43 | 19.91 | 2.89M |
| November 27, 2025 | 20.34 | 20.33 | 20.33 | 20.61 | 19.92 | 3.23M |
| November 26, 2025 | 20.13 | 20.14 | 20.14 | 21.15 | 20.13 | 6.78M |
| November 25, 2025 | 20 | 20.14 | 20.14 | 20.53 | 19.93 | 3.49M |
| November 24, 2025 | 19.36 | 20 | 20 | 20.15 | 19.2 | 6.83M |
| November 21, 2025 | 20.1 | 18.98 | 18.98 | 20.1 | 18.88 | 5.2M |
| November 20, 2025 | 20.79 | 20.19 | 20.19 | 20.86 | 20.11 | 3.61M |
| November 19, 2025 | 21.61 | 20.6 | 20.6 | 21.88 | 20.26 | 6M |
| November 18, 2025 | 21.38 | 21.74 | 21.74 | 22.11 | 21.22 | 6.04M |
| November 17, 2025 | 21.49 | 21.44 | 21.44 | 21.53 | 21 | 2.45M |
| November 14, 2025 | 21.59 | 21.46 | 21.46 | 22 | 21.36 | 4.68M |
| November 13, 2025 | 21.01 | 21.65 | 21.65 | 22 | 20.87 | 6.97M |
| November 12, 2025 | 20.85 | 21.05 | 21.05 | 21.1 | 20.67 | 2.67M |
| November 11, 2025 | 21.04 | 20.82 | 20.82 | 21.04 | 20.68 | 1.6M |
| November 10, 2025 | 20.58 | 21.04 | 21.04 | 21.07 | 20.58 | 2.66M |
| November 07, 2025 | 21.07 | 20.77 | 20.77 | 21.13 | 20.67 | 3.14M |
| November 06, 2025 | 21.18 | 21.07 | 21.07 | 21.24 | 20.76 | 2.46M |
| November 05, 2025 | 21.2 | 21.18 | 21.18 | 21.34 | 20.75 | 2.76M |
| November 04, 2025 | 22.18 | 21.38 | 21.38 | 22.35 | 21.15 | 4.56M |
| November 03, 2025 | 22.08 | 22.28 | 22.28 | 22.55 | 21.61 | 7.4M |
| October 31, 2025 | 20.02 | 21.85 | 21.85 | 22.05 | 20.02 | 11.08M |
| October 30, 2025 | 20.54 | 20.28 | 20.28 | 20.74 | 20.21 | 2.27M |
| October 29, 2025 | 20.6 | 20.5 | 20.5 | 20.68 | 20.18 | 2.68M |
| October 28, 2025 | 20.69 | 20.57 | 20.57 | 20.76 | 20.49 | 2.37M |
| October 27, 2025 | 21 | 20.63 | 20.63 | 21.22 | 20.4 | 6.49M |
| October 24, 2025 | 21.35 | 20.95 | 20.95 | 21.35 | 20.85 | 3.24M |
| October 23, 2025 | 21.79 | 21.28 | 21.28 | 21.92 | 20.71 | 5.68M |
| October 22, 2025 | 21.61 | 21.93 | 21.93 | 22.55 | 21.61 | 5.48M |
| October 21, 2025 | 21.2 | 21.65 | 21.65 | 21.94 | 21.01 | 3.52M |
| October 20, 2025 | 21.4 | 21.2 | 21.2 | 21.5 | 20.62 | 3.12M |
| October 17, 2025 | 21.58 | 20.93 | 20.93 | 22.23 | 20.8 | 5.09M |
| October 16, 2025 | 21 | 20.91 | 20.91 | 21.59 | 20.74 | 4.18M |
| October 15, 2025 | 20.08 | 21.09 | 21.09 | 21.2 | 19.92 | 6.13M |
| October 14, 2025 | 21.01 | 20.01 | 20.01 | 21.5 | 19.9 | 5.4M |
| October 13, 2025 | 20 | 21 | 21 | 21.59 | 19.9 | 5.93M |
| October 10, 2025 | 21.68 | 21.33 | 21.33 | 22.14 | 21.17 | 5.51M |
| October 09, 2025 | 21.83 | 21.33 | 21.33 | 21.83 | 21.12 | 3.49M |
| September 30, 2025 | 21.46 | 21.46 | 21.46 | 21.87 | 21.21 | 5.12M |
| September 29, 2025 | 22.48 | 21.45 | 21.45 | 22.48 | 21.13 | 8.32M |
| September 26, 2025 | 23.6 | 22.3 | 22.3 | 23.6 | 22.22 | 9.52M |
| September 25, 2025 | 24 | 23.76 | 23.76 | 24.68 | 23.5 | 10.27M |