19.39
+0.48(+2.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 18.91 | 19.39 | 19.39 | 19.45 | 18.7 | 2.76M |
| December 04, 2025 | 19.63 | 18.91 | 18.91 | 19.63 | 18.8 | 1.91M |
| December 03, 2025 | 19.76 | 19.3 | 19.3 | 19.76 | 19.25 | 1.68M |
| December 02, 2025 | 20 | 19.66 | 19.66 | 20.05 | 19.43 | 2.25M |
| December 01, 2025 | 20.2 | 19.87 | 19.87 | 20.3 | 19.83 | 2.28M |
| November 28, 2025 | 19.63 | 20.09 | 20.09 | 20.13 | 19.6 | 2.29M |
| November 27, 2025 | 19.56 | 19.72 | 19.72 | 19.96 | 19.43 | 1.93M |
| November 26, 2025 | 19.93 | 19.6 | 19.6 | 20.26 | 19.52 | 2.3M |
| November 25, 2025 | 19.84 | 19.93 | 19.93 | 20.28 | 19.68 | 2.71M |
| November 24, 2025 | 20.02 | 19.66 | 19.66 | 20.13 | 19.25 | 3.14M |
| November 21, 2025 | 19.99 | 19.16 | 19.16 | 20.3 | 19 | 3.94M |
| November 20, 2025 | 20.78 | 20.39 | 20.39 | 20.78 | 20.15 | 2.83M |
| November 19, 2025 | 21.21 | 20.61 | 20.61 | 21.26 | 20.5 | 2.42M |
| November 18, 2025 | 21.6 | 21.08 | 21.08 | 21.69 | 21 | 2.31M |
| November 17, 2025 | 21.76 | 21.58 | 21.58 | 22.47 | 21.46 | 2.52M |
| November 14, 2025 | 21.9 | 21.7 | 21.7 | 22.1 | 21.13 | 3.41M |
| November 13, 2025 | 21.4 | 21.56 | 21.56 | 21.59 | 21.14 | 2.18M |
| November 12, 2025 | 21.9 | 21.33 | 21.33 | 21.9 | 20.97 | 2.45M |
| November 11, 2025 | 21.31 | 21.21 | 21.21 | 21.78 | 21.04 | 3.22M |
| November 10, 2025 | 21.75 | 21.3 | 21.3 | 21.85 | 21.12 | 3.37M |
| November 07, 2025 | 21.9 | 21.75 | 21.75 | 22.16 | 21.42 | 2.84M |
| November 06, 2025 | 22.5 | 21.99 | 21.99 | 22.7 | 21.88 | 4M |
| November 05, 2025 | 22.21 | 22.68 | 22.68 | 22.73 | 21.88 | 3.79M |
| November 04, 2025 | 22.46 | 22.21 | 22.21 | 22.68 | 22.06 | 3.21M |
| November 03, 2025 | 22.72 | 22.43 | 22.43 | 23.06 | 22.36 | 2.48M |
| October 31, 2025 | 22.4 | 22.61 | 22.61 | 23.07 | 22.34 | 3.9M |
| October 30, 2025 | 22.78 | 22.4 | 22.4 | 23.04 | 22.36 | 3.69M |
| October 29, 2025 | 22.98 | 22.71 | 22.71 | 23.13 | 22.55 | 3.93M |
| October 28, 2025 | 23.3 | 23.05 | 23.05 | 23.4 | 22.9 | 3.04M |
| October 27, 2025 | 24.88 | 23.39 | 23.39 | 25.09 | 23.07 | 7.8M |
| October 24, 2025 | 24.65 | 24.73 | 24.73 | 25.29 | 24.51 | 3.21M |
| October 23, 2025 | 24.8 | 24.65 | 24.65 | 25.05 | 24.33 | 2.85M |
| October 22, 2025 | 25.58 | 24.82 | 24.82 | 25.58 | 24.66 | 2.43M |
| October 21, 2025 | 24.53 | 25.2 | 25.2 | 25.27 | 24.3 | 5.12M |
| October 20, 2025 | 23.72 | 24.53 | 24.53 | 25.45 | 23.72 | 5.4M |
| October 17, 2025 | 24.78 | 23.7 | 23.7 | 25.13 | 23.63 | 3.82M |
| October 16, 2025 | 24.95 | 24.88 | 24.88 | 25.39 | 24.7 | 2.65M |
| October 15, 2025 | 24.97 | 24.93 | 24.93 | 25.27 | 24.54 | 2.79M |
| October 14, 2025 | 24.85 | 24.97 | 24.97 | 26.16 | 24.75 | 5.34M |
| October 13, 2025 | 22.4 | 24.71 | 24.71 | 25.19 | 22.4 | 6.16M |
| October 10, 2025 | 24 | 24.72 | 24.72 | 25.29 | 23.56 | 7.28M |
| October 09, 2025 | 23.5 | 23.91 | 23.91 | 24.43 | 23.12 | 5.06M |
| September 30, 2025 | 23.19 | 23.35 | 23.35 | 23.58 | 23 | 2.47M |
| September 29, 2025 | 23.07 | 23.07 | 23.07 | 23.36 | 22.55 | 2.54M |
| September 26, 2025 | 23.19 | 23.07 | 23.07 | 23.45 | 22.98 | 3.66M |
| September 25, 2025 | 23.39 | 23.19 | 23.19 | 24.5 | 23.16 | 4.39M |
| September 24, 2025 | 23.26 | 23.39 | 23.39 | 23.72 | 23.2 | 3.52M |
| September 23, 2025 | 24.71 | 23.54 | 23.54 | 24.71 | 23.04 | 3.55M |
| September 22, 2025 | 23.86 | 23.97 | 23.97 | 24.35 | 23.51 | 2.61M |
| September 19, 2025 | 24.71 | 23.87 | 23.87 | 24.72 | 23.87 | 4.86M |
| September 18, 2025 | 25.72 | 24.82 | 24.82 | 25.74 | 23.71 | 9.96M |
| September 17, 2025 | 24.69 | 24.22 | 24.22 | 24.92 | 23.82 | 5.57M |
| September 16, 2025 | 24.77 | 24.57 | 24.57 | 25.03 | 24.44 | 4.02M |
| September 15, 2025 | 24.93 | 24.87 | 24.87 | 25.23 | 24.64 | 2.83M |
| September 12, 2025 | 25.72 | 25.19 | 25.19 | 25.9 | 24.7 | 6.62M |
| September 11, 2025 | 25.4 | 25 | 25 | 25.4 | 24.01 | 5.8M |
| September 10, 2025 | 25.12 | 25.2 | 25.2 | 25.57 | 24.95 | 2.43M |
| September 09, 2025 | 26.38 | 25.11 | 25.11 | 26.5 | 25.07 | 4.51M |
| September 08, 2025 | 25.25 | 26.03 | 26.03 | 26.05 | 25.02 | 7.99M |
| September 05, 2025 | 24.97 | 24.72 | 24.72 | 25.24 | 24.29 | 6.15M |