19.70
-0.38(-1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 20.25 | 20.08 | 20.08 | 20.35 | 19.79 | 8.49M |
| December 23, 2025 | 20.38 | 20.28 | 20.28 | 20.52 | 20.13 | 7.45M |
| December 22, 2025 | 19.55 | 20.38 | 20.38 | 20.69 | 19.42 | 15.04M |
| December 19, 2025 | 19.45 | 19.66 | 19.66 | 20.1 | 19.31 | 9.53M |
| December 18, 2025 | 19.65 | 19.37 | 19.37 | 19.71 | 19.35 | 5.82M |
| December 17, 2025 | 18.92 | 19.69 | 19.69 | 19.76 | 18.8 | 13.62M |
| December 16, 2025 | 19.35 | 18.92 | 18.92 | 19.38 | 18.8 | 9.25M |
| December 15, 2025 | 19.16 | 19.42 | 19.42 | 19.67 | 19.06 | 10.18M |
| December 12, 2025 | 19.67 | 19.16 | 19.16 | 19.73 | 19.04 | 19.62M |
| December 11, 2025 | 19.07 | 19.72 | 19.72 | 19.85 | 18.8 | 16.88M |
| December 10, 2025 | 19.21 | 19.03 | 19.03 | 19.33 | 18.72 | 7.14M |
| December 09, 2025 | 19.22 | 19.02 | 19.02 | 19.61 | 19 | 7.81M |
| December 08, 2025 | 19.1 | 19.21 | 19.21 | 19.35 | 18.83 | 9.76M |
| December 05, 2025 | 19.1 | 19.08 | 19.08 | 19.18 | 18.69 | 8.09M |
| December 04, 2025 | 19.15 | 19.12 | 19.12 | 19.23 | 18.93 | 6.27M |
| December 03, 2025 | 19.56 | 19.16 | 19.16 | 19.62 | 18.98 | 11.88M |
| December 02, 2025 | 19.93 | 19.51 | 19.51 | 19.94 | 19.49 | 6.68M |
| December 01, 2025 | 19.82 | 19.92 | 19.92 | 20.24 | 19.72 | 10.84M |
| November 28, 2025 | 19.85 | 19.82 | 19.82 | 20.05 | 19.51 | 15.58M |
| November 27, 2025 | 20.85 | 19.84 | 19.84 | 20.93 | 19.78 | 28.26M |
| November 26, 2025 | 20.67 | 21.1 | 21.1 | 21.65 | 20.67 | 15.33M |
| November 25, 2025 | 21.09 | 20.95 | 20.95 | 21.58 | 20.85 | 17.91M |
| November 24, 2025 | 20.6 | 21.2 | 21.2 | 21.4 | 20.34 | 19.8M |
| November 21, 2025 | 20.67 | 20.5 | 20.5 | 21.58 | 20.37 | 16.42M |
| November 20, 2025 | 20.28 | 20.87 | 20.87 | 21.4 | 20.04 | 25M |
| November 19, 2025 | 20.9 | 20.3 | 20.3 | 21.25 | 20.19 | 27.65M |
| November 18, 2025 | 19.37 | 20.9 | 20.9 | 21.31 | 19.25 | 48.32M |
| November 17, 2025 | 19.68 | 19.37 | 19.37 | 20.19 | 19.08 | 33.84M |
| November 14, 2025 | 18.58 | 18.59 | 18.59 | 18.98 | 18.36 | 9.71M |
| November 13, 2025 | 18.43 | 18.57 | 18.57 | 18.75 | 18.3 | 9.07M |
| November 12, 2025 | 18.25 | 18.45 | 18.45 | 18.69 | 18.1 | 9.34M |
| November 11, 2025 | 18.31 | 18.27 | 18.27 | 18.48 | 18.11 | 7.93M |
| November 10, 2025 | 17.95 | 18.3 | 18.3 | 18.35 | 17.91 | 7.48M |
| November 07, 2025 | 18.2 | 18.02 | 18.02 | 18.25 | 17.93 | 7.71M |
| November 06, 2025 | 18.06 | 18.15 | 18.15 | 18.23 | 17.99 | 5.01M |
| November 05, 2025 | 18.03 | 18.11 | 18.11 | 18.39 | 17.93 | 6.3M |
| November 04, 2025 | 18.63 | 18.16 | 18.16 | 18.85 | 18.02 | 7.52M |
| November 03, 2025 | 18.84 | 18.7 | 18.7 | 18.93 | 18.22 | 10.77M |
| October 31, 2025 | 17.6 | 18.84 | 18.84 | 19.17 | 17.57 | 29.41M |
| October 30, 2025 | 18.29 | 17.6 | 17.6 | 18.29 | 17.57 | 13.3M |
| October 29, 2025 | 18.14 | 18.12 | 18.12 | 18.23 | 17.95 | 8.06M |
| October 28, 2025 | 18.08 | 18.07 | 18.07 | 18.24 | 17.93 | 5.95M |
| October 27, 2025 | 18.27 | 18.13 | 18.13 | 18.45 | 18.08 | 9.78M |
| October 24, 2025 | 18.14 | 18.2 | 18.2 | 18.33 | 18.05 | 7.31M |
| October 23, 2025 | 18.85 | 18.15 | 18.15 | 18.94 | 17.84 | 15.96M |
| October 22, 2025 | 18.77 | 18.94 | 18.94 | 19.3 | 18.74 | 13.46M |
| October 21, 2025 | 18.54 | 18.62 | 18.62 | 18.89 | 18.35 | 9.43M |
| October 20, 2025 | 18.64 | 18.51 | 18.51 | 18.85 | 18.27 | 10.5M |
| October 17, 2025 | 18.8 | 18.54 | 18.54 | 19.3 | 18.4 | 15.77M |
| October 16, 2025 | 18.34 | 18.41 | 18.41 | 19.21 | 18.14 | 17.2M |
| October 15, 2025 | 18.35 | 18.41 | 18.41 | 18.5 | 18.03 | 20.67M |
| October 14, 2025 | 19.35 | 18.35 | 18.35 | 19.53 | 18.1 | 21.2M |
| October 13, 2025 | 19.27 | 19.25 | 19.25 | 19.74 | 19 | 11.88M |
| October 10, 2025 | 20.2 | 19.64 | 19.64 | 20.39 | 19.48 | 13.23M |
| October 09, 2025 | 20.71 | 20.28 | 20.28 | 20.82 | 20.07 | 15.58M |
| September 30, 2025 | 19.67 | 20.72 | 20.72 | 20.84 | 19.67 | 19.67M |
| September 29, 2025 | 20.03 | 19.66 | 19.66 | 20.13 | 19.14 | 14.56M |
| September 26, 2025 | 20.8 | 19.98 | 19.98 | 20.91 | 19.88 | 22.23M |
| September 25, 2025 | 22.62 | 20.8 | 20.8 | 22.62 | 20.75 | 27.11M |
| September 24, 2025 | 19.47 | 21.63 | 21.63 | 21.63 | 19.47 | 27.79M |