19.27
-0.04(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.4 | 19.31 | 19.31 | 20.4 | 19.27 | 10.77M |
| December 03, 2025 | 20.22 | 19.8 | 19.8 | 20.36 | 19.75 | 10.53M |
| December 02, 2025 | 20.37 | 20.24 | 20.24 | 20.37 | 20.06 | 8.95M |
| December 01, 2025 | 20.74 | 20.41 | 20.41 | 20.98 | 20.35 | 9.92M |
| November 28, 2025 | 20.4 | 20.42 | 20.42 | 20.6 | 20.23 | 9.67M |
| November 27, 2025 | 20.6 | 20.44 | 20.44 | 21.07 | 20.44 | 13.38M |
| November 26, 2025 | 20.52 | 20.58 | 20.58 | 20.95 | 20.47 | 12.06M |
| November 25, 2025 | 20.59 | 20.64 | 20.64 | 20.91 | 20.45 | 15.17M |
| November 24, 2025 | 20.97 | 20.55 | 20.55 | 21.3 | 20.47 | 20.03M |
| November 21, 2025 | 21.5 | 20.62 | 20.62 | 21.89 | 20.6 | 32.73M |
| November 20, 2025 | 23.63 | 21.96 | 21.96 | 23.64 | 21.88 | 42.55M |
| November 19, 2025 | 21.5 | 23.64 | 23.64 | 23.64 | 21.26 | 33.45M |
| November 18, 2025 | 21.33 | 21.49 | 21.49 | 21.9 | 21.16 | 20.86M |
| November 17, 2025 | 20.94 | 21.35 | 21.35 | 21.48 | 20.68 | 18.45M |
| November 14, 2025 | 19.92 | 21.01 | 21.01 | 21.95 | 19.92 | 23.58M |
| November 13, 2025 | 19.92 | 20.82 | 20.82 | 20.99 | 19.92 | 16.76M |
| November 12, 2025 | 20.98 | 21.05 | 21.05 | 21.5 | 20.55 | 23.67M |
| November 11, 2025 | 20.85 | 20.83 | 20.83 | 21.05 | 20.65 | 14.03M |
| November 10, 2025 | 21.11 | 21.05 | 21.05 | 21.17 | 20.71 | 25.03M |
| November 07, 2025 | 19.92 | 21.48 | 21.48 | 21.5 | 19.88 | 36.37M |
| November 06, 2025 | 20.28 | 19.96 | 19.96 | 20.39 | 19.88 | 24.72M |
| November 05, 2025 | 20.54 | 20.32 | 20.32 | 20.71 | 20.15 | 29.99M |
| November 04, 2025 | 20.26 | 20.55 | 20.55 | 20.93 | 19.94 | 35.16M |
| November 03, 2025 | 19.57 | 20.24 | 20.24 | 21.6 | 19.17 | 46.61M |
| October 31, 2025 | 18.9 | 19.68 | 19.68 | 20.19 | 18.8 | 51.61M |
| October 30, 2025 | 18.7 | 18.99 | 18.99 | 18.99 | 18.22 | 28.59M |
| October 29, 2025 | 17.5 | 17.26 | 17.26 | 17.6 | 17.13 | 9.33M |
| October 28, 2025 | 17.66 | 17.55 | 17.55 | 17.8 | 17.52 | 5.32M |
| October 27, 2025 | 17.22 | 17.71 | 17.71 | 18.1 | 17.2 | 10.86M |
| October 24, 2025 | 17.36 | 17.27 | 17.27 | 17.44 | 17.2 | 3.78M |
| October 23, 2025 | 17.3 | 17.36 | 17.36 | 17.38 | 17.16 | 3.7M |
| October 22, 2025 | 17.3 | 17.38 | 17.38 | 17.58 | 17.25 | 4.53M |
| October 21, 2025 | 17.37 | 17.4 | 17.4 | 17.46 | 17.25 | 4.28M |
| October 20, 2025 | 17.16 | 17.37 | 17.37 | 17.46 | 17.16 | 4.16M |
| October 17, 2025 | 17.44 | 17.15 | 17.15 | 17.52 | 17.09 | 5.63M |
| October 16, 2025 | 17.36 | 17.48 | 17.48 | 17.62 | 17.22 | 7.26M |
| October 15, 2025 | 17.02 | 17.37 | 17.37 | 17.45 | 17.01 | 6.39M |
| October 14, 2025 | 16.95 | 16.99 | 16.99 | 17.12 | 16.86 | 5.25M |
| October 13, 2025 | 16.6 | 16.89 | 16.89 | 17 | 16.57 | 5.53M |
| October 10, 2025 | 17.15 | 17.38 | 17.38 | 17.47 | 17.07 | 6.44M |
| October 09, 2025 | 17.25 | 17.15 | 17.15 | 17.38 | 17.04 | 6.12M |
| September 30, 2025 | 17.14 | 17.18 | 17.18 | 17.34 | 17.12 | 4.34M |
| September 29, 2025 | 17.15 | 17.15 | 17.15 | 17.27 | 16.82 | 4.53M |
| September 26, 2025 | 17.12 | 17.16 | 17.16 | 17.25 | 16.98 | 3.63M |
| September 25, 2025 | 17.42 | 17.18 | 17.18 | 17.48 | 17.12 | 4.57M |
| September 24, 2025 | 17.23 | 17.4 | 17.4 | 17.49 | 17.14 | 4.23M |
| September 23, 2025 | 17.51 | 17.29 | 17.29 | 17.52 | 16.98 | 6.71M |
| September 22, 2025 | 17.94 | 17.51 | 17.51 | 17.98 | 17.46 | 5.94M |
| September 19, 2025 | 17.83 | 17.93 | 17.93 | 18.06 | 17.51 | 8.77M |
| September 18, 2025 | 18.23 | 17.78 | 17.78 | 18.28 | 17.65 | 10.02M |
| September 17, 2025 | 18.62 | 18.24 | 18.24 | 18.65 | 18.16 | 8.39M |
| September 16, 2025 | 18.5 | 18.58 | 18.58 | 18.69 | 18.37 | 6.25M |
| September 15, 2025 | 18.53 | 18.5 | 18.5 | 18.62 | 18.37 | 6.88M |
| September 12, 2025 | 18.95 | 18.61 | 18.61 | 18.95 | 18.5 | 10.44M |
| September 11, 2025 | 19.11 | 18.96 | 18.96 | 19.15 | 18.59 | 13.4M |
| September 10, 2025 | 18.93 | 18.95 | 18.95 | 19.12 | 18.79 | 10.88M |
| September 09, 2025 | 18.9 | 19.02 | 19.02 | 19.09 | 18.71 | 15.06M |
| September 08, 2025 | 18.42 | 18.88 | 18.88 | 18.98 | 18.37 | 13.64M |
| September 05, 2025 | 18.45 | 18.5 | 18.5 | 18.53 | 18.06 | 10.64M |
| September 04, 2025 | 18.1 | 18.45 | 18.45 | 18.69 | 18.1 | 15.22M |