19.36
-0.14(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.1 | 19.36 | 19.36 | 20.1 | 19.23 | 9.11M |
| December 03, 2025 | 20.09 | 19.5 | 19.5 | 20.18 | 19.39 | 14.81M |
| December 02, 2025 | 20.55 | 20.09 | 20.09 | 20.7 | 20.07 | 13.11M |
| December 01, 2025 | 20.09 | 20.56 | 20.56 | 20.63 | 20.09 | 13.23M |
| November 28, 2025 | 20.1 | 20.22 | 20.22 | 20.31 | 20.02 | 9.74M |
| November 27, 2025 | 20.49 | 20.18 | 20.18 | 20.69 | 20.15 | 13.87M |
| November 26, 2025 | 20.55 | 20.38 | 20.38 | 20.75 | 20.32 | 15.74M |
| November 25, 2025 | 20.45 | 20.66 | 20.66 | 20.9 | 20.41 | 27.94M |
| November 24, 2025 | 19.78 | 20.47 | 20.47 | 20.58 | 19.65 | 23.42M |
| November 21, 2025 | 19.64 | 19.72 | 19.72 | 19.99 | 19.39 | 19.67M |
| November 20, 2025 | 20.09 | 19.85 | 19.85 | 20.16 | 19.82 | 9.4M |
| November 19, 2025 | 20.22 | 19.92 | 19.92 | 20.33 | 19.77 | 13.95M |
| November 18, 2025 | 20.04 | 20.32 | 20.32 | 20.43 | 19.91 | 18.79M |
| November 17, 2025 | 19.82 | 20.1 | 20.1 | 20.13 | 19.65 | 13.92M |
| November 14, 2025 | 20.21 | 19.83 | 19.83 | 20.4 | 19.83 | 16.74M |
| November 13, 2025 | 20.19 | 20.39 | 20.39 | 20.41 | 20.04 | 11.39M |
| November 12, 2025 | 20.42 | 20.18 | 20.18 | 20.54 | 20.02 | 12.65M |
| November 11, 2025 | 20.7 | 20.44 | 20.44 | 20.78 | 20.3 | 13.38M |
| November 10, 2025 | 20.8 | 20.68 | 20.68 | 20.91 | 20.48 | 13.99M |
| November 07, 2025 | 21.05 | 20.68 | 20.68 | 21.13 | 20.68 | 22.11M |
| November 06, 2025 | 21.37 | 21.17 | 21.17 | 21.53 | 21.06 | 23.43M |
| November 05, 2025 | 21.42 | 21.43 | 21.43 | 21.63 | 21.09 | 14.85M |
| November 04, 2025 | 21.9 | 21.7 | 21.7 | 22.05 | 21.52 | 13.6M |
| November 03, 2025 | 22.16 | 22.08 | 22.08 | 22.52 | 21.39 | 27.69M |
| October 31, 2025 | 21.84 | 22.06 | 22.06 | 22.29 | 21.8 | 20.87M |
| October 30, 2025 | 23.5 | 21.76 | 21.76 | 23.56 | 21.65 | 51.61M |
| October 29, 2025 | 25.15 | 23.55 | 23.55 | 25.16 | 23.25 | 45.93M |
| October 28, 2025 | 24.13 | 25 | 25 | 25.05 | 24.13 | 21.67M |
| October 27, 2025 | 24.83 | 24.48 | 24.48 | 25.05 | 24.25 | 16.79M |
| October 24, 2025 | 23.88 | 24.69 | 24.69 | 24.83 | 23.77 | 15.48M |
| October 23, 2025 | 24.3 | 23.89 | 23.89 | 24.34 | 23.32 | 15.24M |
| October 22, 2025 | 23.5 | 24.49 | 24.49 | 24.98 | 23.12 | 24.32M |
| October 21, 2025 | 23.68 | 23.56 | 23.56 | 23.97 | 23.42 | 16.58M |
| October 20, 2025 | 24.9 | 23.75 | 23.75 | 25.1 | 23.41 | 23.19M |
| October 17, 2025 | 25.32 | 24.2 | 24.2 | 25.98 | 24.2 | 17.49M |
| October 16, 2025 | 25.79 | 25.23 | 25.23 | 26.19 | 25.1 | 17.97M |
| October 15, 2025 | 25.21 | 26.01 | 26.01 | 26.13 | 24.48 | 23.59M |
| October 14, 2025 | 25.64 | 25.2 | 25.2 | 26.39 | 25 | 23.01M |
| October 13, 2025 | 23.68 | 25.4 | 25.4 | 25.65 | 23.55 | 22.02M |
| October 10, 2025 | 25.5 | 25.19 | 25.19 | 25.99 | 25.08 | 20.21M |
| October 09, 2025 | 25.53 | 25.72 | 25.72 | 26.1 | 25.48 | 25.96M |
| September 30, 2025 | 25.4 | 25.39 | 25.39 | 25.74 | 25.23 | 19.93M |
| September 29, 2025 | 24.98 | 25.19 | 25.19 | 25.48 | 24.85 | 18.09M |
| September 26, 2025 | 25.91 | 25.08 | 25.08 | 25.99 | 24.93 | 29.54M |
| September 25, 2025 | 24.75 | 26.18 | 26.18 | 26.66 | 24.63 | 49.97M |
| September 24, 2025 | 23.72 | 24.71 | 24.71 | 24.87 | 23.58 | 20.88M |
| September 23, 2025 | 24.65 | 23.89 | 23.89 | 24.7 | 23.21 | 23.5M |
| September 22, 2025 | 24.42 | 24.64 | 24.64 | 24.7 | 24.16 | 17.28M |
| September 19, 2025 | 25.51 | 24.34 | 24.34 | 25.51 | 24.31 | 21.49M |
| September 18, 2025 | 25.2 | 24.56 | 24.56 | 25.65 | 24.04 | 35.34M |
| September 17, 2025 | 25.32 | 25.39 | 25.39 | 25.67 | 24.9 | 26.75M |
| September 16, 2025 | 25.43 | 25.32 | 25.32 | 25.7 | 24.95 | 25.37M |
| September 15, 2025 | 24.75 | 25.64 | 25.64 | 25.86 | 24.51 | 36.67M |
| September 12, 2025 | 25.51 | 25.02 | 25.02 | 25.78 | 24.9 | 30.12M |
| September 11, 2025 | 24.66 | 25.6 | 25.6 | 25.74 | 24.2 | 40.1M |
| September 10, 2025 | 23.98 | 24.64 | 24.64 | 25.09 | 23.98 | 29.89M |
| September 09, 2025 | 24.99 | 24.16 | 24.16 | 25.11 | 23.97 | 25.09M |
| September 08, 2025 | 24.3 | 25.03 | 25.03 | 25.23 | 24.11 | 33.31M |
| September 05, 2025 | 24 | 24.56 | 24.56 | 24.88 | 23.47 | 34.48M |
| September 04, 2025 | 24.39 | 23.93 | 23.93 | 24.67 | 23.52 | 28.9M |