19.66
-0.34(-1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 20.01 | 19.66 | 19.66 | 20.2 | 19.58 | 4.85M |
| November 06, 2025 | 20.58 | 20 | 20 | 20.77 | 19.95 | 8.68M |
| November 05, 2025 | 19.79 | 20.77 | 20.77 | 20.88 | 19.65 | 12.04M |
| November 04, 2025 | 19.83 | 19.9 | 19.9 | 20.06 | 19.72 | 5.07M |
| November 03, 2025 | 19.15 | 19.89 | 19.89 | 20.1 | 19.09 | 8.44M |
| October 31, 2025 | 18.61 | 18.84 | 18.84 | 18.96 | 18.56 | 2.64M |
| October 30, 2025 | 19.02 | 18.61 | 18.61 | 19.04 | 18.6 | 3.27M |
| October 29, 2025 | 19.3 | 19.02 | 19.02 | 19.3 | 18.93 | 3.32M |
| October 28, 2025 | 19.31 | 19.22 | 19.22 | 19.56 | 19.18 | 2.77M |
| October 27, 2025 | 19.62 | 19.37 | 19.37 | 19.64 | 19.24 | 3.21M |
| October 24, 2025 | 19.65 | 19.52 | 19.52 | 19.86 | 19.51 | 2.98M |
| October 23, 2025 | 19.61 | 19.63 | 19.63 | 19.67 | 19.32 | 3.94M |
| October 22, 2025 | 19.8 | 19.91 | 19.91 | 20.07 | 19.7 | 2.77M |
| October 21, 2025 | 19.93 | 19.9 | 19.9 | 19.94 | 19.67 | 2.92M |
| October 20, 2025 | 19.43 | 19.82 | 19.82 | 19.83 | 19.43 | 3.84M |
| October 17, 2025 | 20.1 | 19.25 | 19.25 | 20.14 | 19.2 | 4.68M |
| October 16, 2025 | 20.57 | 20.15 | 20.15 | 20.68 | 20.1 | 4.38M |
| October 15, 2025 | 20.3 | 20.69 | 20.69 | 20.83 | 20.08 | 6.53M |
| October 14, 2025 | 20.52 | 20.5 | 20.5 | 20.88 | 20.21 | 6.73M |
| October 13, 2025 | 20 | 20.8 | 20.8 | 20.8 | 19.69 | 8.12M |
| October 10, 2025 | 19.51 | 20.77 | 20.77 | 20.86 | 19.2 | 11.97M |
| October 09, 2025 | 19.25 | 19.46 | 19.46 | 19.52 | 19.13 | 3.67M |
| September 30, 2025 | 19.1 | 19.08 | 19.08 | 19.25 | 19 | 2.24M |
| September 29, 2025 | 19.08 | 19.08 | 19.08 | 19.21 | 18.51 | 3.2M |
| September 26, 2025 | 19.03 | 18.98 | 18.98 | 19.3 | 18.81 | 3.09M |
| September 25, 2025 | 19.44 | 19.02 | 19.02 | 19.66 | 19.02 | 4.25M |
| September 24, 2025 | 19.08 | 19.32 | 19.32 | 19.45 | 19.01 | 2.45M |
| September 23, 2025 | 19.49 | 19.16 | 19.16 | 19.65 | 18.6 | 4.27M |
| September 22, 2025 | 19.87 | 19.55 | 19.55 | 19.97 | 19.42 | 3.11M |
| September 19, 2025 | 19.97 | 19.88 | 19.88 | 20.13 | 19.76 | 2.69M |
| September 18, 2025 | 20.52 | 19.97 | 19.97 | 20.52 | 19.74 | 4.85M |
| September 17, 2025 | 20.42 | 20.53 | 20.53 | 20.58 | 20.36 | 3.17M |
| September 16, 2025 | 20.38 | 20.49 | 20.49 | 20.5 | 20.1 | 3.13M |
| September 15, 2025 | 20.33 | 20.45 | 20.45 | 20.45 | 20.13 | 2.98M |
| September 12, 2025 | 20.49 | 20.36 | 20.36 | 20.6 | 20.33 | 3.15M |
| September 11, 2025 | 20.24 | 20.52 | 20.52 | 20.52 | 19.98 | 4.26M |
| September 10, 2025 | 20.48 | 20.25 | 20.25 | 20.56 | 20.19 | 3.29M |
| September 09, 2025 | 20.57 | 20.44 | 20.44 | 20.78 | 20.34 | 4.38M |
| September 08, 2025 | 20.26 | 20.57 | 20.57 | 20.6 | 20.17 | 4.95M |
| September 05, 2025 | 20 | 20.25 | 20.25 | 20.25 | 19.76 | 4.4M |
| September 04, 2025 | 19.7 | 19.91 | 19.91 | 20.25 | 19.48 | 5.77M |
| September 03, 2025 | 19.97 | 19.53 | 19.53 | 20.08 | 19.49 | 3.64M |
| September 02, 2025 | 20.32 | 20.05 | 20.05 | 20.37 | 19.79 | 5.21M |
| September 01, 2025 | 20.02 | 20.37 | 20.37 | 20.47 | 19.89 | 4.64M |
| August 29, 2025 | 20.4 | 20.09 | 20.09 | 20.49 | 20 | 4.5M |
| August 28, 2025 | 20.54 | 20.37 | 20.37 | 20.85 | 19.71 | 7.86M |
| August 27, 2025 | 21.37 | 20.77 | 20.77 | 21.53 | 20.64 | 9.67M |
| August 26, 2025 | 21.48 | 21.43 | 21.43 | 21.62 | 21.26 | 6.81M |
| August 25, 2025 | 21.45 | 21.49 | 21.49 | 21.57 | 21.3 | 7.1M |
| August 22, 2025 | 21.6 | 21.37 | 21.37 | 21.6 | 21.21 | 6.82M |
| August 21, 2025 | 21.37 | 21.49 | 21.49 | 21.64 | 21.26 | 8.27M |
| August 20, 2025 | 21.44 | 21.38 | 21.38 | 21.51 | 21.15 | 7.7M |
| August 19, 2025 | 21.72 | 21.55 | 21.55 | 21.72 | 21.46 | 9.7M |
| August 18, 2025 | 21.6 | 21.72 | 21.72 | 21.75 | 21.5 | 12.96M |
| August 15, 2025 | 21.22 | 21.4 | 21.4 | 21.53 | 21.09 | 9.72M |
| August 14, 2025 | 21.81 | 21.18 | 21.18 | 21.98 | 21.16 | 15.53M |
| August 13, 2025 | 21.98 | 21.8 | 21.8 | 22.08 | 21.75 | 23.21M |
| August 12, 2025 | 22.32 | 22.66 | 22.66 | 23.2 | 21.64 | 39.79M |
| August 11, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 2.96M |
| August 08, 2025 | 27.4 | 29.85 | 29.85 | 30.77 | 27.09 | 21.84M |