19.35
-0.19(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 19.68 | 19.35 | 19.35 | 19.74 | 19.25 | 14.56M |
| December 30, 2025 | 19.55 | 19.54 | 19.54 | 19.95 | 19.52 | 13.96M |
| December 29, 2025 | 19.9 | 19.73 | 19.73 | 19.98 | 19.66 | 15.17M |
| December 26, 2025 | 20.37 | 19.97 | 19.97 | 20.45 | 19.92 | 24.42M |
| December 25, 2025 | 20.64 | 20.36 | 20.36 | 20.83 | 19.8 | 44.59M |
| December 24, 2025 | 20.37 | 20.72 | 20.72 | 21.38 | 20.33 | 70.09M |
| December 23, 2025 | 18.99 | 19.44 | 19.44 | 20.16 | 18.81 | 26.4M |
| December 22, 2025 | 18.51 | 18.93 | 18.93 | 19.21 | 18.43 | 18.01M |
| December 19, 2025 | 18.47 | 18.52 | 18.52 | 18.79 | 18.46 | 8.23M |
| December 18, 2025 | 18.36 | 18.47 | 18.47 | 18.72 | 18.32 | 7.63M |
| December 17, 2025 | 18.34 | 18.54 | 18.54 | 18.65 | 18.11 | 10.25M |
| December 16, 2025 | 18.71 | 18.33 | 18.33 | 18.84 | 18.1 | 12.48M |
| December 15, 2025 | 19.25 | 18.88 | 18.88 | 19.25 | 18.78 | 13.1M |
| December 12, 2025 | 18.69 | 19.41 | 19.41 | 19.44 | 18.51 | 22.13M |
| December 11, 2025 | 19.03 | 18.69 | 18.69 | 19.4 | 18.65 | 11.09M |
| December 10, 2025 | 19.17 | 18.97 | 18.97 | 19.17 | 18.81 | 10.5M |
| December 09, 2025 | 19.44 | 19.15 | 19.15 | 19.75 | 19.13 | 13.36M |
| December 08, 2025 | 19.56 | 19.41 | 19.41 | 19.76 | 19.38 | 12.33M |
| December 05, 2025 | 19.65 | 19.56 | 19.56 | 19.65 | 19.05 | 10.18M |
| December 04, 2025 | 19.65 | 19.39 | 19.39 | 19.79 | 19.16 | 13.25M |
| December 03, 2025 | 19.94 | 19.76 | 19.76 | 20.56 | 19.42 | 22.46M |
| December 02, 2025 | 20.1 | 19.9 | 19.9 | 20.14 | 19.8 | 9.82M |
| December 01, 2025 | 19.9 | 20.18 | 20.18 | 20.39 | 19.87 | 12.14M |
| November 28, 2025 | 19.57 | 20.02 | 20.02 | 20.07 | 19.5 | 15.77M |
| November 27, 2025 | 19.92 | 19.57 | 19.57 | 19.97 | 19.56 | 11.46M |
| November 26, 2025 | 20.01 | 19.92 | 19.92 | 20.44 | 19.9 | 20.17M |
| November 25, 2025 | 19.4 | 20.12 | 20.12 | 20.2 | 19.4 | 27.7M |
| November 24, 2025 | 18.9 | 19.38 | 19.38 | 19.58 | 18.6 | 16.36M |
| November 21, 2025 | 19.01 | 18.73 | 18.73 | 19.23 | 18.63 | 13.06M |
| November 20, 2025 | 19.31 | 19.15 | 19.15 | 19.55 | 19.13 | 9.78M |
| November 19, 2025 | 19.72 | 19.23 | 19.23 | 19.77 | 19.18 | 10.8M |
| November 18, 2025 | 19.65 | 19.76 | 19.76 | 19.81 | 19.5 | 9.54M |
| November 17, 2025 | 19.5 | 19.7 | 19.7 | 19.78 | 19.49 | 8.38M |
| November 14, 2025 | 20.3 | 19.71 | 19.71 | 20.3 | 19.7 | 11.75M |
| November 13, 2025 | 19.95 | 20.15 | 20.15 | 20.16 | 19.85 | 14.5M |
| November 12, 2025 | 20.3 | 20.08 | 20.08 | 20.49 | 19.85 | 21.95M |
| November 11, 2025 | 20.95 | 20.6 | 20.6 | 21.3 | 20.6 | 21.71M |
| November 10, 2025 | 20.63 | 20.99 | 20.99 | 21.88 | 20.63 | 42.64M |
| November 07, 2025 | 20.3 | 20.26 | 20.26 | 20.56 | 20.02 | 13.59M |
| November 06, 2025 | 20.42 | 20.32 | 20.32 | 20.49 | 20.11 | 12.76M |
| November 05, 2025 | 20.34 | 20.42 | 20.42 | 20.56 | 20.02 | 15.13M |
| November 04, 2025 | 21.06 | 20.64 | 20.64 | 21.29 | 20.44 | 15.09M |
| November 03, 2025 | 20.71 | 21.06 | 21.06 | 21.08 | 20.52 | 16.67M |
| October 31, 2025 | 20.24 | 20.72 | 20.72 | 20.84 | 20.17 | 20.95M |
| October 30, 2025 | 20.35 | 20.24 | 20.24 | 20.69 | 20.08 | 15.92M |
| October 29, 2025 | 20.53 | 20.47 | 20.47 | 20.75 | 20.25 | 22.44M |
| October 28, 2025 | 20.5 | 20.9 | 20.9 | 21.18 | 20.41 | 22.51M |
| October 27, 2025 | 20.67 | 20.63 | 20.63 | 20.78 | 20.27 | 18.85M |
| October 24, 2025 | 20.52 | 20.58 | 20.58 | 20.79 | 20.45 | 19.51M |
| October 23, 2025 | 20.91 | 20.61 | 20.61 | 21 | 20.1 | 23.75M |
| October 22, 2025 | 20.5 | 20.3 | 20.3 | 20.6 | 20.21 | 10.24M |
| October 21, 2025 | 20.3 | 20.62 | 20.62 | 20.77 | 20.25 | 14.72M |
| October 20, 2025 | 20.18 | 20.29 | 20.29 | 20.43 | 20.01 | 11.56M |
| October 17, 2025 | 20.74 | 19.96 | 19.96 | 20.84 | 19.89 | 14.29M |
| October 16, 2025 | 20.61 | 20.6 | 20.6 | 20.7 | 20.4 | 11.27M |
| October 15, 2025 | 20.52 | 20.81 | 20.81 | 20.83 | 20.1 | 17.64M |
| October 14, 2025 | 21.67 | 20.54 | 20.54 | 21.7 | 20.3 | 24.21M |
| October 13, 2025 | 20.8 | 21.41 | 21.41 | 22.05 | 20.61 | 20.1M |
| October 10, 2025 | 22.23 | 21.59 | 21.59 | 22.43 | 21.55 | 19.93M |
| October 09, 2025 | 21.96 | 22.4 | 22.4 | 22.65 | 21.73 | 19.95M |