19.47
-0.23(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 19.73 | 19.47 | 19.47 | 19.85 | 19.46 | 4.73M |
| December 10, 2025 | 19.53 | 19.7 | 19.7 | 19.87 | 19.45 | 5.27M |
| December 09, 2025 | 19.76 | 19.6 | 19.6 | 19.86 | 19.55 | 5.94M |
| December 08, 2025 | 20.24 | 19.78 | 19.78 | 20.31 | 19.73 | 8.79M |
| December 05, 2025 | 20.39 | 20.25 | 20.25 | 20.39 | 20.09 | 5.13M |
| December 04, 2025 | 20.45 | 20.35 | 20.35 | 20.66 | 20.22 | 5.42M |
| December 03, 2025 | 20.56 | 20.62 | 20.62 | 20.76 | 20.5 | 6.36M |
| December 02, 2025 | 20.22 | 20.64 | 20.64 | 20.84 | 20.16 | 13.71M |
| December 01, 2025 | 20.37 | 20.22 | 20.22 | 20.37 | 20 | 11.63M |
| November 28, 2025 | 20.45 | 20.49 | 20.49 | 20.63 | 20.39 | 8.2M |
| November 27, 2025 | 20.35 | 20.53 | 20.53 | 20.69 | 20.26 | 8.52M |
| November 26, 2025 | 20.24 | 20.37 | 20.37 | 20.5 | 20.18 | 6.64M |
| November 25, 2025 | 20.3 | 20.31 | 20.31 | 20.42 | 20.08 | 7.51M |
| November 24, 2025 | 19.9 | 20.3 | 20.3 | 20.54 | 19.85 | 14.79M |
| November 21, 2025 | 19.91 | 19.91 | 19.91 | 20.25 | 19.71 | 11.04M |
| November 20, 2025 | 19.74 | 19.92 | 19.92 | 20.13 | 19.68 | 7.06M |
| November 19, 2025 | 19.85 | 19.74 | 19.74 | 19.94 | 19.64 | 4.9M |
| November 18, 2025 | 19.82 | 19.85 | 19.85 | 20.2 | 19.78 | 6.85M |
| November 17, 2025 | 20.19 | 19.78 | 19.78 | 20.27 | 19.68 | 7.37M |
| November 14, 2025 | 20.36 | 20.18 | 20.18 | 20.57 | 20.12 | 7.68M |
| November 13, 2025 | 20.4 | 20.37 | 20.37 | 20.41 | 20.21 | 7.63M |
| November 12, 2025 | 19.87 | 20.4 | 20.4 | 20.58 | 19.87 | 16.33M |
| November 11, 2025 | 19.96 | 19.88 | 19.88 | 19.99 | 19.83 | 5.35M |
| November 10, 2025 | 19.58 | 19.95 | 19.95 | 19.98 | 19.54 | 8.59M |
| November 07, 2025 | 19.53 | 19.56 | 19.56 | 19.73 | 19.44 | 6.06M |
| November 06, 2025 | 19.51 | 19.51 | 19.51 | 19.64 | 19.42 | 5.42M |
| November 05, 2025 | 19.41 | 19.51 | 19.51 | 19.56 | 19.29 | 6.15M |
| November 04, 2025 | 19.59 | 19.54 | 19.54 | 19.7 | 19.41 | 6.12M |
| November 03, 2025 | 19.56 | 19.63 | 19.63 | 19.68 | 19.45 | 7.29M |
| October 31, 2025 | 19.21 | 19.55 | 19.55 | 19.6 | 19.14 | 12.64M |
| October 30, 2025 | 19.14 | 19.17 | 19.17 | 19.7 | 19.1 | 21.04M |
| October 29, 2025 | 18.81 | 18.94 | 18.94 | 18.95 | 18.74 | 4.04M |
| October 28, 2025 | 18.91 | 18.83 | 18.83 | 18.98 | 18.83 | 3.71M |
| October 27, 2025 | 18.89 | 18.91 | 18.91 | 19.13 | 18.83 | 6.51M |
| October 24, 2025 | 19.02 | 18.87 | 18.87 | 19.03 | 18.8 | 4.6M |
| October 23, 2025 | 18.88 | 19.02 | 19.02 | 19.02 | 18.8 | 4.15M |
| October 22, 2025 | 18.72 | 18.9 | 18.9 | 18.93 | 18.68 | 4.55M |
| October 21, 2025 | 18.7 | 18.74 | 18.74 | 18.78 | 18.65 | 3.59M |
| October 20, 2025 | 18.83 | 18.68 | 18.68 | 18.84 | 18.55 | 5.29M |
| October 17, 2025 | 18.82 | 18.68 | 18.68 | 18.91 | 18.66 | 7.39M |
| October 16, 2025 | 18.97 | 18.89 | 18.89 | 18.97 | 18.83 | 4.59M |
| October 15, 2025 | 18.9 | 18.93 | 18.93 | 19.07 | 18.83 | 4.73M |
| October 14, 2025 | 18.83 | 18.88 | 18.88 | 19.07 | 18.76 | 8.49M |
| October 13, 2025 | 18.81 | 18.75 | 18.75 | 18.81 | 18.64 | 8.53M |
| October 10, 2025 | 18.9 | 19.02 | 19.02 | 19.1 | 18.84 | 6.93M |
| October 09, 2025 | 19.08 | 18.92 | 18.92 | 19.15 | 18.91 | 9.38M |
| September 30, 2025 | 18.99 | 19.08 | 19.08 | 19.19 | 18.96 | 7.44M |
| September 29, 2025 | 18.91 | 18.91 | 18.91 | 18.99 | 18.72 | 8.84M |
| September 26, 2025 | 18.95 | 18.8 | 18.8 | 18.96 | 18.7 | 6.78M |
| September 25, 2025 | 19.11 | 18.99 | 18.99 | 19.11 | 18.92 | 6.8M |
| September 24, 2025 | 19 | 19.11 | 19.11 | 19.19 | 18.9 | 6.04M |
| September 23, 2025 | 19.23 | 19.09 | 19.09 | 19.25 | 18.82 | 9.41M |
| September 22, 2025 | 19.6 | 19.22 | 19.22 | 19.66 | 19.16 | 10.02M |
| September 19, 2025 | 19.52 | 19.69 | 19.69 | 19.72 | 19.35 | 9.54M |
| September 18, 2025 | 19.97 | 19.52 | 19.52 | 20.03 | 19.45 | 11.1M |
| September 17, 2025 | 19.6 | 20 | 20 | 20.03 | 19.58 | 10.51M |
| September 16, 2025 | 19.49 | 19.57 | 19.57 | 19.65 | 19.39 | 6.74M |
| September 15, 2025 | 19.5 | 19.47 | 19.47 | 19.58 | 19.26 | 8.85M |
| September 12, 2025 | 19.85 | 19.5 | 19.5 | 19.88 | 19.5 | 14.14M |
| September 11, 2025 | 20.2 | 20.27 | 19.77 | 20.3 | 20.1 | 9.7M |