18.01
-0.43(-2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.96 | 18.44 | 18.44 | 19.44 | 17.61 | 5.45M |
| December 03, 2025 | 18.49 | 17.88 | 17.88 | 18.6 | 17.68 | 2.2M |
| December 02, 2025 | 18.72 | 18.28 | 18.28 | 18.72 | 18.16 | 2.62M |
| December 01, 2025 | 18.49 | 18.77 | 18.77 | 19.15 | 17.9 | 4.96M |
| November 28, 2025 | 17.92 | 18.14 | 18.14 | 18.48 | 17.55 | 3.47M |
| November 27, 2025 | 17.03 | 17.65 | 17.65 | 17.81 | 17.03 | 2.06M |
| November 26, 2025 | 17.55 | 17.3 | 17.3 | 17.75 | 17.25 | 2.11M |
| November 25, 2025 | 17.55 | 17.73 | 17.73 | 18.1 | 17.53 | 2.1M |
| November 24, 2025 | 16.72 | 17.36 | 17.36 | 17.44 | 16.72 | 2.12M |
| November 21, 2025 | 17.33 | 16.72 | 16.72 | 17.64 | 16.49 | 2.42M |
| November 20, 2025 | 17.46 | 17.53 | 17.53 | 17.74 | 17.1 | 2.76M |
| November 19, 2025 | 18.36 | 17.19 | 17.19 | 18.36 | 17.13 | 4.09M |
| November 18, 2025 | 18.71 | 18.3 | 18.3 | 18.71 | 18.11 | 1.61M |
| November 17, 2025 | 18.23 | 18.55 | 18.55 | 19.08 | 18.23 | 2.78M |
| November 14, 2025 | 18.01 | 18.15 | 18.15 | 18.48 | 17.85 | 2.03M |
| November 13, 2025 | 18.2 | 18.09 | 18.09 | 18.4 | 18.03 | 1.59M |
| November 12, 2025 | 18.89 | 18.15 | 18.15 | 18.89 | 18.12 | 2.35M |
| November 11, 2025 | 19.35 | 18.73 | 18.73 | 19.35 | 18.66 | 1.63M |
| November 10, 2025 | 19.32 | 18.85 | 18.85 | 19.38 | 18.57 | 2.8M |
| November 07, 2025 | 19.05 | 19.22 | 19.22 | 19.45 | 19.05 | 2.18M |
| November 06, 2025 | 19.24 | 19.32 | 19.32 | 19.43 | 18.85 | 2.94M |
| November 05, 2025 | 19.61 | 19.17 | 19.17 | 19.99 | 18.94 | 3.89M |
| November 04, 2025 | 20.99 | 19.7 | 19.7 | 21.28 | 19.31 | 5.55M |
| November 03, 2025 | 20.32 | 21.11 | 21.11 | 21.82 | 20.06 | 7.5M |
| October 31, 2025 | 19.9 | 20.18 | 20.18 | 20.68 | 19.9 | 3.18M |
| October 30, 2025 | 21.43 | 20.2 | 20.2 | 21.72 | 20.18 | 6.71M |
| October 29, 2025 | 19.58 | 21.27 | 21.27 | 21.64 | 19.58 | 8.35M |
| October 28, 2025 | 19.34 | 19.62 | 19.62 | 19.72 | 19.1 | 3.13M |
| October 27, 2025 | 20 | 19.3 | 19.3 | 20.36 | 18.86 | 5.37M |
| October 24, 2025 | 20.02 | 20.19 | 20.19 | 20.44 | 19.61 | 2.91M |
| October 23, 2025 | 19.48 | 19.78 | 19.78 | 19.82 | 19.1 | 2.95M |
| October 22, 2025 | 19.81 | 19.48 | 19.48 | 19.95 | 19.34 | 2.01M |
| October 21, 2025 | 19.47 | 19.58 | 19.58 | 19.68 | 19.11 | 2.78M |
| October 20, 2025 | 19.05 | 19.26 | 19.26 | 19.48 | 18.91 | 2.06M |
| October 17, 2025 | 19.69 | 19.01 | 19.01 | 19.75 | 18.91 | 2.3M |
| October 16, 2025 | 19.9 | 19.6 | 19.6 | 20.15 | 19.42 | 2.29M |
| October 15, 2025 | 20 | 19.8 | 19.8 | 20 | 19.21 | 2.77M |
| October 14, 2025 | 20.31 | 19.12 | 19.12 | 20.5 | 18.99 | 4.17M |
| October 13, 2025 | 19.5 | 19.91 | 19.91 | 20.58 | 19.14 | 4.06M |
| October 10, 2025 | 21.01 | 20.31 | 20.31 | 21.21 | 20.29 | 4.39M |
| October 09, 2025 | 21 | 21.15 | 21.15 | 21.86 | 21 | 2.84M |
| September 30, 2025 | 21.76 | 21.36 | 21.36 | 21.84 | 21.05 | 2.73M |
| September 29, 2025 | 22.12 | 21.54 | 21.54 | 22.22 | 21.28 | 2.58M |
| September 26, 2025 | 21.62 | 21.8 | 21.8 | 22.5 | 21.38 | 2.65M |
| September 25, 2025 | 21.53 | 21.84 | 21.84 | 22.34 | 21.4 | 3.07M |
| September 24, 2025 | 21.26 | 22.08 | 22.08 | 22.69 | 21.09 | 4.31M |
| September 23, 2025 | 21.61 | 21.69 | 21.69 | 22.32 | 20.81 | 4.97M |
| September 22, 2025 | 21.58 | 21.8 | 21.8 | 22.25 | 21.42 | 3.11M |
| September 19, 2025 | 21.88 | 21.43 | 21.43 | 22.31 | 21.27 | 3.7M |
| September 18, 2025 | 22 | 22.1 | 22.1 | 23.15 | 21.91 | 5.88M |
| September 17, 2025 | 23.67 | 22.41 | 22.41 | 23.67 | 22.34 | 3.83M |
| September 16, 2025 | 22.55 | 23.27 | 23.27 | 23.77 | 22.55 | 4.43M |
| September 15, 2025 | 23.71 | 22.74 | 22.74 | 23.86 | 22.4 | 4.95M |
| September 12, 2025 | 23.99 | 23.68 | 23.68 | 24.29 | 23.61 | 3.61M |
| September 11, 2025 | 22.04 | 23.86 | 23.86 | 24.78 | 22.03 | 6.66M |
| September 10, 2025 | 21.74 | 22.09 | 22.09 | 22.96 | 21.69 | 4.21M |
| September 09, 2025 | 21.88 | 21.69 | 21.69 | 22.12 | 21.35 | 4.86M |
| September 08, 2025 | 22.76 | 21.88 | 21.88 | 22.96 | 21.69 | 5.13M |
| September 05, 2025 | 22.14 | 22.58 | 22.58 | 22.66 | 21.83 | 3.48M |
| September 04, 2025 | 22.47 | 22.21 | 22.21 | 23.29 | 21.99 | 4.29M |