19.54
+0.28(+1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 19.26 | 19.54 | 19.54 | 19.58 | 19.17 | 3.86M |
| December 04, 2025 | 19.5 | 19.26 | 19.26 | 19.5 | 19.06 | 4.12M |
| December 03, 2025 | 19.61 | 19.29 | 19.29 | 19.68 | 19.22 | 3.93M |
| December 02, 2025 | 20 | 19.58 | 19.58 | 20.21 | 19.57 | 5.93M |
| December 01, 2025 | 19.76 | 19.9 | 19.9 | 20 | 19.63 | 4.82M |
| November 28, 2025 | 19.31 | 19.63 | 19.63 | 19.68 | 19.27 | 4.86M |
| November 27, 2025 | 19.03 | 19.31 | 19.31 | 19.54 | 19.03 | 4.45M |
| November 26, 2025 | 19.24 | 19.03 | 19.03 | 19.37 | 19 | 4.28M |
| November 25, 2025 | 19.02 | 19.22 | 19.22 | 19.46 | 19.02 | 3.91M |
| November 24, 2025 | 18.76 | 18.98 | 18.98 | 19.08 | 18.65 | 3.84M |
| November 21, 2025 | 19.18 | 18.69 | 18.69 | 19.37 | 18.52 | 6.47M |
| November 20, 2025 | 19.62 | 19.38 | 19.38 | 19.7 | 19.3 | 3.54M |
| November 19, 2025 | 19.95 | 19.5 | 19.5 | 20.05 | 19.3 | 5.69M |
| November 18, 2025 | 20.19 | 19.96 | 19.96 | 20.29 | 19.89 | 4.3M |
| November 17, 2025 | 20.29 | 20.31 | 20.31 | 20.35 | 20.16 | 3.26M |
| November 14, 2025 | 20.68 | 20.28 | 20.28 | 20.68 | 20.28 | 5.62M |
| November 13, 2025 | 20.56 | 20.82 | 20.82 | 21.17 | 20.38 | 6.08M |
| November 12, 2025 | 21.32 | 20.57 | 20.57 | 21.32 | 20.38 | 7.58M |
| November 11, 2025 | 21.24 | 21.22 | 21.22 | 21.56 | 21.02 | 5.98M |
| November 10, 2025 | 21.51 | 21.17 | 21.17 | 21.59 | 21.1 | 6.23M |
| November 07, 2025 | 21.32 | 21.48 | 21.48 | 21.82 | 21.09 | 8.09M |
| November 06, 2025 | 21.32 | 21.45 | 21.45 | 21.57 | 21.16 | 5.87M |
| November 05, 2025 | 20.76 | 21.15 | 21.15 | 21.3 | 20.76 | 4.16M |
| November 04, 2025 | 21.92 | 21.02 | 21.02 | 21.95 | 20.95 | 8.63M |
| November 03, 2025 | 21.7 | 21.92 | 21.92 | 22.08 | 21.48 | 7.69M |
| October 31, 2025 | 21.56 | 21.56 | 21.56 | 21.97 | 21.52 | 5.92M |
| October 30, 2025 | 21.78 | 21.55 | 21.55 | 21.83 | 21.42 | 5.6M |
| October 29, 2025 | 21.48 | 21.78 | 21.78 | 21.96 | 21.33 | 6.88M |
| October 28, 2025 | 21.33 | 21.42 | 21.42 | 21.63 | 21.29 | 4.86M |
| October 27, 2025 | 21.25 | 21.43 | 21.43 | 21.7 | 21.16 | 6.15M |
| October 24, 2025 | 20.89 | 21.08 | 21.08 | 21.08 | 20.83 | 4.65M |
| October 23, 2025 | 21.14 | 20.83 | 20.83 | 21.14 | 20.58 | 5.15M |
| October 22, 2025 | 21.25 | 20.94 | 20.94 | 21.66 | 20.86 | 6.06M |
| October 21, 2025 | 21.36 | 21.29 | 21.29 | 21.48 | 21.2 | 6.16M |
| October 20, 2025 | 21.38 | 21.38 | 21.38 | 21.59 | 21.14 | 5.34M |
| October 17, 2025 | 21.88 | 21.05 | 21.05 | 22.12 | 21.05 | 6.58M |
| October 16, 2025 | 22.51 | 21.89 | 21.89 | 22.77 | 21.8 | 9.41M |
| October 15, 2025 | 21.3 | 21.79 | 21.79 | 21.83 | 21.17 | 6.39M |
| October 14, 2025 | 22.53 | 21.19 | 21.19 | 22.67 | 21.12 | 9.8M |
| October 13, 2025 | 21.68 | 22.43 | 22.43 | 22.57 | 21.18 | 8.68M |
| October 10, 2025 | 23.19 | 22.79 | 22.79 | 23.19 | 22.7 | 7.51M |
| October 09, 2025 | 23.3 | 23.21 | 23.21 | 23.64 | 23.09 | 8.69M |
| September 30, 2025 | 23.22 | 23.28 | 23.28 | 23.55 | 23.03 | 7.63M |
| September 29, 2025 | 23.27 | 23.21 | 23.21 | 23.69 | 23.05 | 7.85M |
| September 26, 2025 | 23.69 | 23.27 | 23.27 | 24.48 | 23.23 | 11.96M |
| September 25, 2025 | 23.03 | 23.79 | 23.79 | 24.02 | 22.98 | 17.96M |
| September 24, 2025 | 22.98 | 23.15 | 23.15 | 23.19 | 22.62 | 8.87M |
| September 23, 2025 | 23.11 | 22.86 | 22.86 | 23.52 | 22.43 | 9.84M |
| September 22, 2025 | 23.36 | 23.26 | 23.26 | 23.66 | 23.06 | 8.55M |
| September 19, 2025 | 24.03 | 23.35 | 23.35 | 24.14 | 23.27 | 11.74M |
| September 18, 2025 | 24.51 | 23.99 | 23.99 | 24.95 | 23.68 | 21.76M |
| September 17, 2025 | 23.65 | 24.51 | 24.51 | 25.17 | 23.65 | 23.72M |
| September 16, 2025 | 23.18 | 23.7 | 23.7 | 23.93 | 22.85 | 17.03M |
| September 15, 2025 | 23.21 | 23.1 | 23.1 | 23.69 | 23.04 | 12.75M |
| September 12, 2025 | 23.49 | 23.2 | 23.2 | 23.63 | 23.17 | 12.27M |
| September 11, 2025 | 23.5 | 23.57 | 23.57 | 23.86 | 23.26 | 18.49M |
| September 10, 2025 | 24.1 | 23.45 | 23.45 | 24.1 | 23.1 | 37.67M |
| September 09, 2025 | 22.11 | 24.24 | 24.24 | 24.24 | 22.11 | 23.92M |
| September 08, 2025 | 21.28 | 22.04 | 22.04 | 22.14 | 21.16 | 22.73M |
| September 05, 2025 | 19.98 | 20.77 | 20.77 | 20.79 | 19.93 | 7.44M |