19.73
-0.11(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 19.82 | 19.73 | 19.73 | 19.91 | 19.66 | 4.79M |
| November 06, 2025 | 19.86 | 19.84 | 19.84 | 19.9 | 19.67 | 4.79M |
| November 05, 2025 | 19.54 | 19.97 | 19.97 | 19.98 | 19.2 | 6.91M |
| November 04, 2025 | 19.7 | 19.71 | 19.71 | 19.85 | 19.53 | 5.06M |
| November 03, 2025 | 19.4 | 19.84 | 19.84 | 19.85 | 19.36 | 7.22M |
| October 31, 2025 | 19.11 | 19.36 | 19.36 | 19.47 | 18.98 | 5.56M |
| October 30, 2025 | 19.78 | 19.2 | 19.2 | 19.79 | 19.2 | 7.47M |
| October 29, 2025 | 19.78 | 19.73 | 19.73 | 19.87 | 19.42 | 7.61M |
| October 28, 2025 | 19.9 | 19.6 | 19.6 | 20.3 | 19.54 | 11.36M |
| October 27, 2025 | 19.9 | 19.96 | 19.96 | 20.2 | 19.81 | 11.05M |
| October 24, 2025 | 19.76 | 19.92 | 19.92 | 20.29 | 19.76 | 17.75M |
| October 23, 2025 | 21 | 20.57 | 20.57 | 21.88 | 20.38 | 27.69M |
| October 22, 2025 | 25.91 | 22.64 | 22.64 | 26.17 | 22.53 | 39.45M |
| October 21, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 21.87 | 27.34M |
| October 20, 2025 | 21.34 | 22.75 | 22.75 | 22.75 | 21.2 | 18.24M |
| October 17, 2025 | 18.81 | 20.68 | 20.68 | 20.68 | 18.57 | 7.91M |
| October 16, 2025 | 19.41 | 18.8 | 18.8 | 19.41 | 18.73 | 2.68M |
| October 15, 2025 | 18.65 | 19.29 | 19.29 | 19.29 | 18.58 | 3.5M |
| October 14, 2025 | 19.15 | 18.65 | 18.65 | 19.3 | 18.56 | 2.86M |
| October 13, 2025 | 18.92 | 19.09 | 19.09 | 19.23 | 17.81 | 3.44M |
| October 10, 2025 | 18.9 | 19.29 | 19.29 | 19.81 | 18.9 | 4.66M |
| October 09, 2025 | 18.97 | 18.99 | 18.99 | 19.16 | 18.88 | 2.63M |
| September 30, 2025 | 19.07 | 19.08 | 19.08 | 19.33 | 18.84 | 2.5M |
| September 29, 2025 | 19.03 | 19.07 | 19.07 | 19.29 | 18.66 | 2.5M |
| September 26, 2025 | 19.11 | 19.04 | 19.04 | 19.38 | 18.91 | 2.17M |
| September 25, 2025 | 19.38 | 19.18 | 19.18 | 19.62 | 19.12 | 2.48M |
| September 24, 2025 | 19.31 | 19.56 | 19.56 | 19.6 | 19 | 2.42M |
| September 23, 2025 | 19.82 | 19.31 | 19.31 | 19.9 | 18.79 | 3.75M |
| September 22, 2025 | 19.83 | 19.82 | 19.82 | 19.95 | 19.47 | 2.54M |
| September 19, 2025 | 20.08 | 19.76 | 19.76 | 20.42 | 19.68 | 3.74M |
| September 18, 2025 | 20.73 | 20.28 | 20.28 | 21.14 | 20 | 5.92M |
| September 17, 2025 | 20.83 | 20.76 | 20.76 | 20.97 | 20.58 | 4.21M |
| September 16, 2025 | 20.63 | 20.83 | 20.83 | 21.13 | 20.39 | 6.22M |
| September 15, 2025 | 20.06 | 20.72 | 20.72 | 20.94 | 19.95 | 7.18M |
| September 12, 2025 | 20.11 | 20.05 | 20.05 | 20.38 | 19.97 | 3.9M |
| September 11, 2025 | 19.58 | 20.16 | 20.16 | 20.18 | 19.2 | 4.7M |
| September 10, 2025 | 19.57 | 19.66 | 19.66 | 19.86 | 19.37 | 3.59M |
| September 09, 2025 | 19.96 | 19.58 | 19.58 | 20.07 | 19.34 | 3.07M |
| September 08, 2025 | 20.06 | 20.07 | 20.07 | 20.35 | 19.8 | 3.96M |
| September 05, 2025 | 19.08 | 20.03 | 20.03 | 20.09 | 19.06 | 5.71M |
| September 04, 2025 | 19.41 | 19.07 | 19.07 | 19.77 | 18.72 | 4.55M |
| September 03, 2025 | 19.9 | 19.35 | 19.35 | 20.08 | 19.17 | 4.31M |
| September 02, 2025 | 20.26 | 19.9 | 19.9 | 20.42 | 19.33 | 7.11M |
| September 01, 2025 | 20.65 | 20.25 | 20.25 | 20.65 | 20.22 | 5.3M |
| August 29, 2025 | 20.96 | 20.38 | 20.38 | 21.22 | 20.3 | 8.73M |
| August 28, 2025 | 20.42 | 20.95 | 20.95 | 21.58 | 20 | 11.63M |
| August 27, 2025 | 21.11 | 20.52 | 20.52 | 21.51 | 20.46 | 11.48M |
| August 26, 2025 | 21.03 | 21.19 | 21.19 | 21.87 | 21.01 | 14.99M |
| August 25, 2025 | 20.89 | 21.52 | 21.52 | 22.69 | 20.89 | 23.62M |
| August 22, 2025 | 20.51 | 20.63 | 20.63 | 20.76 | 20.33 | 8.41M |
| August 21, 2025 | 20.49 | 20.32 | 20.32 | 20.56 | 20.1 | 6.44M |
| August 20, 2025 | 20 | 20.42 | 20.42 | 20.66 | 19.73 | 9.96M |
| August 19, 2025 | 19.86 | 20 | 20 | 20.19 | 19.7 | 6.07M |
| August 18, 2025 | 19.97 | 19.86 | 19.86 | 20.11 | 19.81 | 6.06M |
| August 15, 2025 | 19.45 | 19.81 | 19.81 | 19.9 | 19.29 | 6.92M |
| August 14, 2025 | 20.06 | 19.28 | 19.28 | 20.15 | 19.24 | 8.98M |
| August 13, 2025 | 20.35 | 20.06 | 20.06 | 20.9 | 19.9 | 8.48M |
| August 12, 2025 | 20.45 | 20.14 | 20.14 | 20.54 | 20.06 | 7.6M |
| August 11, 2025 | 20.04 | 20.62 | 20.62 | 20.8 | 19.95 | 14.66M |
| August 08, 2025 | 20.14 | 20 | 20 | 20.28 | 19.89 | 8.77M |