19.96
+0.06(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.39 | 19.9 | 19.9 | 21.39 | 19.77 | 8.42M |
| December 03, 2025 | 21.34 | 20.95 | 20.95 | 21.38 | 20.85 | 2.98M |
| December 02, 2025 | 21.43 | 21.29 | 21.29 | 21.48 | 21.23 | 2.08M |
| December 01, 2025 | 21.2 | 21.49 | 21.49 | 21.59 | 21.11 | 2.37M |
| November 28, 2025 | 21.39 | 21.22 | 21.22 | 21.44 | 21.03 | 2.23M |
| November 27, 2025 | 21.28 | 21.39 | 21.39 | 21.65 | 21.2 | 2.72M |
| November 26, 2025 | 21.25 | 21.29 | 21.29 | 21.57 | 21.21 | 2.23M |
| November 25, 2025 | 20.99 | 21.33 | 21.33 | 21.52 | 20.78 | 3.93M |
| November 24, 2025 | 20.84 | 20.94 | 20.94 | 21.04 | 20.76 | 2.78M |
| November 21, 2025 | 21.14 | 20.78 | 20.78 | 21.33 | 20.78 | 3.13M |
| November 20, 2025 | 21.47 | 21.15 | 21.15 | 21.5 | 21 | 3.1M |
| November 19, 2025 | 22 | 21.42 | 21.42 | 22.08 | 21.25 | 4.69M |
| November 18, 2025 | 21.63 | 22.07 | 22.07 | 22.39 | 21.62 | 5.31M |
| November 17, 2025 | 22.22 | 21.66 | 21.66 | 22.29 | 21.52 | 6.3M |
| November 14, 2025 | 22.35 | 22.26 | 22.26 | 22.58 | 22.14 | 3.26M |
| November 13, 2025 | 22.33 | 22.25 | 22.25 | 22.37 | 22.07 | 3.3M |
| November 12, 2025 | 22.24 | 22.29 | 22.29 | 22.6 | 22.21 | 3.84M |
| November 11, 2025 | 22.97 | 22.3 | 22.3 | 22.99 | 22.26 | 5.38M |
| November 10, 2025 | 22.46 | 23 | 23 | 23.15 | 22.26 | 6.17M |
| November 07, 2025 | 22.35 | 22.46 | 22.46 | 22.7 | 22.19 | 3.01M |
| November 06, 2025 | 22.19 | 22.33 | 22.33 | 22.42 | 22.08 | 2.88M |
| November 05, 2025 | 22.17 | 22.18 | 22.18 | 22.48 | 22.11 | 3.36M |
| November 04, 2025 | 22.53 | 22.36 | 22.36 | 22.75 | 22.08 | 3.96M |
| November 03, 2025 | 23.41 | 22.58 | 22.58 | 23.43 | 22.39 | 6.73M |
| October 31, 2025 | 23.42 | 23.33 | 23.33 | 23.52 | 23.26 | 2.84M |
| October 30, 2025 | 23.73 | 23.4 | 23.4 | 23.8 | 23.35 | 3.14M |
| October 29, 2025 | 23.49 | 23.7 | 23.7 | 23.76 | 23.21 | 3.93M |
| October 28, 2025 | 23.55 | 23.45 | 23.45 | 23.65 | 22.95 | 5.18M |
| October 27, 2025 | 23.13 | 23.4 | 23.4 | 23.65 | 22.91 | 8.17M |
| October 24, 2025 | 23.25 | 22.77 | 22.77 | 23.35 | 22.6 | 6.38M |
| October 23, 2025 | 22.67 | 23.22 | 23.22 | 23.57 | 22.6 | 7.42M |
| October 22, 2025 | 23.04 | 22.6 | 22.6 | 23.37 | 22.3 | 7.68M |
| October 21, 2025 | 22.68 | 23.05 | 23.05 | 23.16 | 22 | 4.42M |
| October 20, 2025 | 23.13 | 22.57 | 22.57 | 23.22 | 22.43 | 5.37M |
| October 17, 2025 | 24.4 | 23.06 | 23.06 | 24.4 | 22.82 | 10.24M |
| October 16, 2025 | 25.04 | 24.32 | 24.32 | 25.36 | 24.21 | 4.39M |
| October 15, 2025 | 24.46 | 25.03 | 25.03 | 25.12 | 24.2 | 6.24M |
| October 14, 2025 | 24.68 | 24.46 | 24.46 | 25.17 | 24.31 | 4.58M |
| October 13, 2025 | 24.52 | 24.68 | 24.68 | 25.29 | 24.51 | 4.35M |
| October 10, 2025 | 26.06 | 25.35 | 25.35 | 26.47 | 25.25 | 3.44M |
| October 09, 2025 | 26.4 | 26.04 | 26.04 | 26.46 | 25.71 | 2.06M |
| September 30, 2025 | 25.73 | 26.39 | 26.39 | 26.5 | 25.62 | 3.06M |
| September 29, 2025 | 25.88 | 25.73 | 25.73 | 26.09 | 25.36 | 2.61M |
| September 26, 2025 | 25.81 | 25.85 | 25.85 | 26.33 | 25.6 | 3.71M |
| September 25, 2025 | 26.86 | 26.08 | 26.08 | 26.88 | 25.89 | 5.08M |
| September 24, 2025 | 27.6 | 26.9 | 26.9 | 27.6 | 26.78 | 3.79M |
| September 23, 2025 | 28.23 | 27.62 | 27.62 | 28.23 | 27.03 | 2.08M |
| September 22, 2025 | 28.83 | 28.16 | 28.16 | 28.94 | 27.92 | 2.18M |
| September 19, 2025 | 28.23 | 28.83 | 28.83 | 29.19 | 28.06 | 2.95M |
| September 18, 2025 | 29.2 | 28.23 | 28.23 | 29.2 | 27.99 | 3.39M |
| September 17, 2025 | 28.6 | 29.2 | 29.2 | 29.5 | 28.51 | 3.03M |
| September 16, 2025 | 28.19 | 28.68 | 28.68 | 28.96 | 27.84 | 3.65M |
| September 15, 2025 | 28.5 | 28.2 | 28.2 | 28.68 | 28.1 | 3.52M |
| September 12, 2025 | 29.4 | 28.72 | 28.72 | 29.6 | 28.47 | 3.92M |
| September 11, 2025 | 29.22 | 29.46 | 29.46 | 29.48 | 28.64 | 2.17M |
| September 10, 2025 | 29.81 | 29.28 | 29.28 | 29.95 | 29.11 | 1.91M |
| September 09, 2025 | 30.25 | 29.95 | 29.95 | 30.49 | 29.5 | 2.45M |
| September 08, 2025 | 31.12 | 30.4 | 30.4 | 31.4 | 30.25 | 3.69M |
| September 05, 2025 | 31.51 | 31.51 | 31.51 | 31.8 | 30.81 | 3.27M |
| September 04, 2025 | 30.3 | 31.74 | 31.74 | 32.5 | 29.8 | 4.41M |