19.58
+0.01(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 23.75 | 19.57 | 19.57 | 23.75 | 19.43 | 17.05M |
| November 12, 2025 | 20.12 | 19.7 | 19.7 | 20.32 | 19.4 | 17.72M |
| November 11, 2025 | 20.47 | 20.15 | 20.15 | 20.58 | 19.74 | 22.55M |
| November 10, 2025 | 21.38 | 20.32 | 20.32 | 21.45 | 19.91 | 39.49M |
| November 07, 2025 | 23.75 | 21.59 | 21.59 | 23.88 | 21.44 | 51.49M |
| November 06, 2025 | 23.49 | 23.99 | 23.99 | 24.69 | 22.44 | 45.97M |
| November 05, 2025 | 22.02 | 22.87 | 22.87 | 23.2 | 22.01 | 31.84M |
| November 04, 2025 | 24.09 | 22.36 | 22.36 | 24.59 | 22.23 | 41.82M |
| November 03, 2025 | 24.71 | 24.2 | 24.2 | 25.71 | 23.99 | 44.11M |
| October 31, 2025 | 23.09 | 23.7 | 23.7 | 24.44 | 22.64 | 37.85M |
| October 30, 2025 | 23.73 | 22.85 | 22.85 | 24.26 | 22.8 | 33.73M |
| October 29, 2025 | 19.9 | 23.85 | 23.85 | 24.29 | 19.9 | 31.66M |
| October 28, 2025 | 24.79 | 24.1 | 24.1 | 24.99 | 23.61 | 42.76M |
| October 27, 2025 | 22.96 | 24.15 | 24.15 | 24.66 | 22.96 | 64.48M |
| October 24, 2025 | 19.9 | 21.64 | 21.64 | 22.36 | 19.67 | 56.33M |
| October 23, 2025 | 19.87 | 19.81 | 19.81 | 20.94 | 19.38 | 32.71M |
| October 22, 2025 | 20.79 | 20.32 | 20.32 | 20.98 | 19.8 | 35.19M |
| October 21, 2025 | 21 | 21.18 | 21.18 | 22.12 | 20.23 | 49.7M |
| October 20, 2025 | 19.69 | 20.73 | 20.73 | 21.45 | 19.66 | 56.37M |
| October 17, 2025 | 19.79 | 18.96 | 18.96 | 19.99 | 18.82 | 32.7M |
| October 16, 2025 | 19.66 | 19.88 | 19.88 | 20.69 | 19.5 | 41.91M |
| October 15, 2025 | 20.06 | 20.59 | 20.59 | 21.11 | 19.58 | 50.87M |
| October 14, 2025 | 20.15 | 19.99 | 19.99 | 21.67 | 19.73 | 43.85M |
| October 13, 2025 | 17.94 | 19.66 | 19.66 | 20.05 | 17.78 | 43.99M |
| October 10, 2025 | 18.81 | 18.99 | 18.99 | 20.95 | 18.81 | 50.18M |
| October 09, 2025 | 19.2 | 18.55 | 18.55 | 19.5 | 18.39 | 32.75M |
| September 30, 2025 | 19.22 | 19.03 | 19.03 | 19.42 | 18.61 | 34.9M |
| September 29, 2025 | 19.93 | 19.21 | 19.21 | 20.01 | 19.02 | 46.64M |
| September 26, 2025 | 19.91 | 19.73 | 19.73 | 20.61 | 19.6 | 60.02M |
| September 25, 2025 | 18.76 | 19.29 | 19.29 | 20.78 | 18.76 | 89.11M |
| September 24, 2025 | 15.7 | 18.02 | 18.02 | 18.84 | 15.44 | 98.57M |
| September 23, 2025 | 15.52 | 15.7 | 15.7 | 15.83 | 15.03 | 18.17M |
| September 22, 2025 | 15.54 | 15.63 | 15.63 | 15.86 | 15.44 | 12.29M |
| September 19, 2025 | 15.38 | 15.54 | 15.54 | 16.28 | 15.38 | 19.52M |
| September 18, 2025 | 16.6 | 16.26 | 16.26 | 16.82 | 15.98 | 32.97M |
| September 17, 2025 | 16.2 | 16.5 | 16.5 | 16.74 | 16.2 | 32.44M |
| September 16, 2025 | 15.75 | 17 | 17 | 17.15 | 15.63 | 45.76M |
| September 15, 2025 | 15.09 | 15.78 | 15.78 | 15.93 | 15.08 | 24.8M |
| September 12, 2025 | 15.38 | 15.16 | 15.16 | 15.42 | 15.13 | 9.71M |
| September 11, 2025 | 15.1 | 15.38 | 15.38 | 15.38 | 14.9 | 9.92M |
| September 10, 2025 | 15.29 | 15.12 | 15.12 | 15.43 | 15.05 | 7.88M |
| September 09, 2025 | 15.52 | 15.29 | 15.29 | 15.55 | 15.18 | 10.03M |
| September 08, 2025 | 15 | 15.51 | 15.51 | 15.59 | 14.99 | 15.03M |
| September 05, 2025 | 14.66 | 14.98 | 14.98 | 15.02 | 14.63 | 8.57M |
| September 04, 2025 | 14.83 | 14.66 | 14.66 | 15.09 | 14.43 | 11.06M |
| September 03, 2025 | 15.59 | 14.84 | 14.84 | 15.81 | 14.79 | 14.52M |
| September 02, 2025 | 15.44 | 15.66 | 15.66 | 15.83 | 14.84 | 21.76M |
| September 01, 2025 | 15.6 | 15.39 | 15.39 | 15.85 | 15.38 | 12.95M |
| August 29, 2025 | 15.83 | 15.6 | 15.6 | 15.93 | 15.52 | 11.04M |
| August 28, 2025 | 15.94 | 15.84 | 15.84 | 16.15 | 15.25 | 17.08M |
| August 27, 2025 | 16.82 | 16.01 | 16.01 | 16.86 | 15.74 | 18.74M |
| August 26, 2025 | 17 | 16.78 | 16.78 | 17 | 16.76 | 13.13M |
| August 25, 2025 | 17.05 | 17.06 | 17.06 | 17.2 | 16.84 | 21.08M |
| August 22, 2025 | 16.52 | 17 | 17 | 17.22 | 16.45 | 26.29M |
| August 21, 2025 | 16.8 | 16.53 | 16.53 | 16.9 | 16.41 | 15.64M |
| August 20, 2025 | 16.75 | 16.89 | 16.89 | 16.97 | 16.64 | 14.3M |
| August 19, 2025 | 16.51 | 16.92 | 16.92 | 17.06 | 16.28 | 25.45M |
| August 18, 2025 | 16.6 | 16.51 | 16.51 | 16.72 | 16.46 | 16.45M |
| August 15, 2025 | 16.23 | 16.54 | 16.54 | 16.63 | 16.18 | 15.53M |
| August 14, 2025 | 16.8 | 16.23 | 16.23 | 16.83 | 16.12 | 16.11M |