19.80
-0.21(-1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 19.83 | 19.8 | 19.8 | 19.95 | 19.71 | 8.62M |
| November 06, 2025 | 20.35 | 20.01 | 20.01 | 20.4 | 19.92 | 10.12M |
| November 05, 2025 | 20.03 | 20.28 | 20.28 | 20.4 | 20.02 | 8.88M |
| November 04, 2025 | 20.8 | 20.46 | 20.46 | 20.92 | 20.3 | 11.71M |
| November 03, 2025 | 20.8 | 20.96 | 20.96 | 20.98 | 20.38 | 11.66M |
| October 31, 2025 | 20.79 | 20.82 | 20.82 | 21.13 | 20.6 | 13.53M |
| October 30, 2025 | 21.3 | 20.97 | 20.97 | 21.44 | 20.73 | 24.45M |
| October 29, 2025 | 21.05 | 21.69 | 21.69 | 22.49 | 20.85 | 31.81M |
| October 28, 2025 | 20.88 | 21.01 | 21.01 | 21.25 | 20.71 | 15.89M |
| October 27, 2025 | 20.56 | 21.04 | 21.04 | 21.23 | 20.56 | 23.23M |
| October 24, 2025 | 20.68 | 20.49 | 20.49 | 20.88 | 20.41 | 9.31M |
| October 23, 2025 | 20.4 | 20.61 | 20.61 | 20.66 | 19.94 | 12.5M |
| October 22, 2025 | 20.7 | 20.44 | 20.44 | 20.96 | 20.4 | 12.73M |
| October 21, 2025 | 20.52 | 20.84 | 20.84 | 21.08 | 20.15 | 16.02M |
| October 20, 2025 | 20.42 | 20.5 | 20.5 | 20.85 | 20.31 | 11.39M |
| October 17, 2025 | 20.65 | 20.32 | 20.32 | 21.08 | 20.29 | 14.06M |
| October 16, 2025 | 20.82 | 20.46 | 20.46 | 20.95 | 20.4 | 10.57M |
| October 15, 2025 | 20.75 | 20.85 | 20.85 | 21.07 | 20.45 | 15.74M |
| October 14, 2025 | 20.51 | 20.95 | 20.95 | 21.77 | 20.51 | 28.65M |
| October 13, 2025 | 19.43 | 20.3 | 20.3 | 20.35 | 18.97 | 11.43M |
| October 10, 2025 | 20.75 | 20.43 | 20.43 | 20.77 | 20.41 | 9.68M |
| October 09, 2025 | 20.62 | 20.8 | 20.8 | 21 | 20.55 | 10.46M |
| September 30, 2025 | 20.76 | 20.56 | 20.56 | 21.04 | 20.5 | 11.47M |
| September 29, 2025 | 20.85 | 20.75 | 20.75 | 21.22 | 20.37 | 19.6M |
| September 26, 2025 | 21.44 | 21.2 | 21.2 | 21.96 | 21.2 | 20.68M |
| September 25, 2025 | 21.25 | 21.13 | 21.13 | 21.47 | 21.1 | 11.16M |
| September 24, 2025 | 21.9 | 21.31 | 21.31 | 21.9 | 20.77 | 11.06M |
| September 23, 2025 | 21.32 | 21.03 | 21.03 | 21.44 | 20.51 | 16.7M |
| September 22, 2025 | 21.56 | 21.52 | 21.52 | 21.64 | 21.15 | 13.69M |
| September 19, 2025 | 21.9 | 21.56 | 21.56 | 21.96 | 21.45 | 17.15M |
| September 18, 2025 | 22.68 | 22.02 | 22.02 | 22.68 | 21.92 | 27.21M |
| September 17, 2025 | 22.6 | 22.85 | 22.85 | 23.23 | 22.25 | 26.29M |
| September 16, 2025 | 22.49 | 22.65 | 22.65 | 22.67 | 22.16 | 16.88M |
| September 15, 2025 | 22.66 | 22.53 | 22.53 | 23.07 | 22.5 | 15.04M |
| September 12, 2025 | 22.8 | 22.66 | 22.66 | 23.22 | 22.66 | 21.44M |
| September 11, 2025 | 22.45 | 23.04 | 23.04 | 23.06 | 22.12 | 29.13M |
| September 10, 2025 | 23.45 | 23.18 | 23.18 | 23.52 | 23.03 | 15.35M |
| September 09, 2025 | 23.93 | 23.07 | 23.07 | 24.01 | 23 | 25.18M |
| September 08, 2025 | 23.8 | 23.99 | 23.99 | 24.36 | 23.61 | 29.3M |
| September 05, 2025 | 24.97 | 23.95 | 23.95 | 25.01 | 23.05 | 50.16M |
| September 04, 2025 | 23.18 | 24.55 | 24.55 | 24.55 | 22.71 | 44.23M |
| September 03, 2025 | 23.01 | 22.32 | 22.32 | 23.21 | 22.22 | 18.82M |
| September 02, 2025 | 24.5 | 23.12 | 23.12 | 24.66 | 23.01 | 32.88M |
| September 01, 2025 | 24.33 | 24.87 | 24.87 | 25.17 | 24.3 | 33.39M |
| August 29, 2025 | 24.3 | 24.23 | 24.23 | 24.62 | 24.1 | 19.01M |
| August 28, 2025 | 24.1 | 24.49 | 24.49 | 24.5 | 23.33 | 30.53M |
| August 27, 2025 | 25.49 | 24.2 | 24.2 | 25.72 | 24.2 | 47.81M |
| August 26, 2025 | 26.15 | 25.55 | 25.55 | 26.58 | 25.5 | 45.12M |
| August 25, 2025 | 26.11 | 26.27 | 26.27 | 26.8 | 26.01 | 39.54M |
| August 22, 2025 | 25.58 | 26.13 | 26.13 | 26.84 | 25.45 | 49.59M |
| August 21, 2025 | 27.06 | 26.5 | 26.5 | 27.65 | 26.5 | 62.64M |
| August 20, 2025 | 27 | 26.5 | 26.5 | 27.46 | 26.1 | 67.79M |
| August 19, 2025 | 26.69 | 27.73 | 27.73 | 28.89 | 26.53 | 91.49M |
| August 18, 2025 | 26.82 | 26.8 | 26.8 | 27.59 | 26.06 | 72.3M |
| August 15, 2025 | 27.43 | 27.08 | 27.08 | 28.56 | 26.59 | 80.87M |
| August 14, 2025 | 26.76 | 27.98 | 27.98 | 29.16 | 26.74 | 98.56M |
| August 13, 2025 | 27.05 | 27.18 | 27.18 | 28.25 | 26.5 | 85.31M |
| August 12, 2025 | 23.7 | 28.35 | 28.35 | 28.79 | 23.7 | 74.79M |
| August 11, 2025 | 25.5 | 26.65 | 26.65 | 27.49 | 25.3 | 105.35M |
| August 08, 2025 | 23.7 | 26.21 | 26.21 | 26.21 | 23.68 | 96.59M |