19.77
+0.34(+1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 19.34 | 19.77 | 19.77 | 20.25 | 19.06 | 248.77M |
| December 24, 2025 | 18.81 | 19.43 | 19.43 | 19.68 | 18.24 | 229.27M |
| December 23, 2025 | 19.51 | 18.99 | 18.99 | 19.99 | 18.69 | 242.67M |
| December 22, 2025 | 20.2 | 19.43 | 19.43 | 20.5 | 19.34 | 297.86M |
| December 19, 2025 | 20.01 | 20.34 | 20.34 | 20.34 | 19.88 | 323.21M |
| December 18, 2025 | 18.5 | 18.49 | 18.49 | 19.93 | 17.8 | 252.24M |
| December 17, 2025 | 19.3 | 19.62 | 19.62 | 20.37 | 18.71 | 307.11M |
| December 16, 2025 | 20.68 | 19.1 | 19.1 | 21.35 | 18.98 | 362.75M |
| December 15, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.16 | 126.1M |
| December 12, 2025 | 17 | 18.16 | 18.16 | 18.16 | 16.68 | 185.14M |
| December 11, 2025 | 15.08 | 16.51 | 16.51 | 16.51 | 15.05 | 154.9M |
| December 10, 2025 | 15.2 | 15.01 | 15.01 | 15.7 | 14.89 | 162.87M |
| December 09, 2025 | 16.58 | 15.73 | 15.73 | 17.02 | 15.51 | 202.68M |
| December 08, 2025 | 15.62 | 15.5 | 15.5 | 16.68 | 15.38 | 255.03M |
| December 05, 2025 | 14.5 | 15.37 | 15.37 | 15.68 | 14.11 | 216.83M |
| December 04, 2025 | 13.84 | 14.8 | 14.8 | 15.35 | 13.75 | 197.21M |
| December 03, 2025 | 14.37 | 14.27 | 14.27 | 14.88 | 14.18 | 160.25M |
| December 02, 2025 | 13.89 | 14.51 | 14.51 | 14.83 | 13.71 | 207.3M |
| December 01, 2025 | 13.73 | 14.08 | 14.08 | 14.31 | 13.65 | 148.38M |
| November 28, 2025 | 13.2 | 13.64 | 13.64 | 13.67 | 12.94 | 99.04M |
| November 27, 2025 | 13.67 | 13.28 | 13.28 | 13.8 | 13.23 | 108.98M |
| November 26, 2025 | 14.13 | 13.65 | 13.65 | 14.51 | 13.61 | 135.62M |
| November 25, 2025 | 14.21 | 14.28 | 14.28 | 14.48 | 14.05 | 139.81M |
| November 24, 2025 | 13.63 | 14.25 | 14.25 | 14.6 | 13.47 | 159.93M |
| November 21, 2025 | 13.8 | 13.6 | 13.6 | 14.34 | 13.18 | 169.54M |
| November 20, 2025 | 15.01 | 14.4 | 14.4 | 15.5 | 14.09 | 203.15M |
| November 19, 2025 | 15.31 | 15.65 | 15.65 | 16.2 | 15.1 | 223.66M |
| November 18, 2025 | 16.01 | 15.3 | 15.3 | 17.09 | 14.88 | 327.45M |
| November 17, 2025 | 13.91 | 15.7 | 15.7 | 15.7 | 13.81 | 231.22M |
| November 14, 2025 | 13.57 | 14.27 | 14.27 | 14.99 | 13.57 | 235.42M |
| November 13, 2025 | 13.53 | 13.76 | 13.76 | 13.92 | 13.13 | 186.41M |
| November 12, 2025 | 13.73 | 13.31 | 13.31 | 13.92 | 13.06 | 199.49M |
| November 11, 2025 | 14.58 | 14.1 | 14.1 | 14.79 | 14.02 | 253.94M |
| November 10, 2025 | 13.83 | 15 | 15 | 15.36 | 13.6 | 330.82M |
| November 07, 2025 | 13.2 | 13.96 | 13.96 | 14.66 | 13.06 | 316M |
| November 06, 2025 | 13.82 | 13.37 | 13.37 | 14.67 | 13.37 | 375.89M |
| November 05, 2025 | 13.39 | 13.7 | 13.7 | 13.7 | 13.21 | 201.72M |
| November 04, 2025 | 11.27 | 12.45 | 12.45 | 12.45 | 11.26 | 179.22M |
| November 03, 2025 | 11.19 | 11.32 | 11.32 | 11.53 | 11.19 | 60.23M |
| October 31, 2025 | 11.25 | 11.06 | 11.06 | 11.29 | 11.02 | 55M |
| October 30, 2025 | 11.35 | 11.25 | 11.25 | 11.43 | 11.21 | 66.07M |
| October 29, 2025 | 11.32 | 11.44 | 11.44 | 11.5 | 11.21 | 96.34M |
| October 28, 2025 | 11.06 | 11.28 | 11.28 | 11.58 | 11.05 | 99.32M |
| October 27, 2025 | 10.9 | 11.14 | 11.14 | 11.22 | 10.84 | 70.89M |
| October 24, 2025 | 10.92 | 10.9 | 10.9 | 11.04 | 10.78 | 52.11M |
| October 23, 2025 | 10.7 | 11.08 | 11.08 | 11.22 | 10.41 | 77.54M |
| October 22, 2025 | 10.8 | 10.8 | 10.8 | 10.96 | 10.75 | 36.17M |
| October 21, 2025 | 10.75 | 10.84 | 10.84 | 10.87 | 10.67 | 30.78M |
| October 20, 2025 | 10.68 | 10.83 | 10.83 | 10.91 | 10.6 | 38.53M |
| October 17, 2025 | 10.95 | 10.54 | 10.54 | 10.97 | 10.54 | 36.67M |
| October 16, 2025 | 11.21 | 10.86 | 10.86 | 11.22 | 10.83 | 55.87M |
| October 15, 2025 | 11.37 | 11.32 | 11.32 | 11.48 | 11.12 | 62.9M |
| October 14, 2025 | 11.4 | 11.38 | 11.38 | 11.79 | 11.18 | 119.46M |
| October 13, 2025 | 10.57 | 11.26 | 11.26 | 11.3 | 10.51 | 71.61M |
| October 10, 2025 | 11.28 | 11.08 | 11.08 | 11.28 | 11.01 | 64.09M |
| October 09, 2025 | 10.8 | 11.26 | 11.26 | 11.27 | 10.8 | 110.25M |
| September 30, 2025 | 10.55 | 10.48 | 10.48 | 10.58 | 10.45 | 22.57M |
| September 29, 2025 | 10.42 | 10.5 | 10.5 | 10.58 | 10.4 | 26.4M |
| September 26, 2025 | 11 | 10.61 | 10.61 | 11.03 | 10.6 | 43.94M |
| September 25, 2025 | 10.89 | 11.06 | 11.06 | 11.24 | 10.8 | 74.63M |