19.70
-0.51(-2.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 18.04 | 20.21 | 20.21 | 20.79 | 18.04 | 188.28M |
| November 12, 2025 | 18.6 | 18.19 | 18.19 | 18.69 | 17.89 | 43.46M |
| November 11, 2025 | 19 | 18.68 | 18.68 | 19.32 | 18.6 | 59.23M |
| November 10, 2025 | 19.46 | 19.11 | 19.11 | 19.54 | 18.83 | 91.06M |
| November 07, 2025 | 18.04 | 19.07 | 19.07 | 19.75 | 17.58 | 129.87M |
| November 06, 2025 | 17.92 | 18.2 | 18.2 | 18.41 | 17.7 | 55.63M |
| November 05, 2025 | 17.35 | 17.96 | 17.96 | 18.11 | 17.25 | 54.88M |
| November 04, 2025 | 18.3 | 17.67 | 17.67 | 18.4 | 17.5 | 78.29M |
| November 03, 2025 | 19.7 | 18.42 | 18.42 | 19.7 | 18.18 | 88.37M |
| October 31, 2025 | 19.4 | 19.56 | 19.56 | 20.54 | 19.4 | 116.53M |
| October 30, 2025 | 19.13 | 19.25 | 19.25 | 19.88 | 19 | 99.8M |
| October 29, 2025 | 19.19 | 19.13 | 19.13 | 19.3 | 18.7 | 98.84M |
| October 28, 2025 | 18.67 | 19.57 | 19.57 | 19.84 | 18.53 | 117.3M |
| October 27, 2025 | 18.28 | 18.9 | 18.9 | 18.96 | 18.15 | 93.79M |
| October 24, 2025 | 17.73 | 18.07 | 18.07 | 18.13 | 17.73 | 60.75M |
| October 23, 2025 | 17.71 | 17.65 | 17.65 | 17.75 | 17.25 | 46.63M |
| October 22, 2025 | 18.16 | 17.8 | 17.8 | 18.18 | 17.66 | 57.52M |
| October 21, 2025 | 18.38 | 18.23 | 18.23 | 18.47 | 18.13 | 64.9M |
| October 20, 2025 | 18.2 | 18.38 | 18.38 | 18.8 | 17.92 | 73.42M |
| October 17, 2025 | 18.6 | 17.76 | 17.76 | 18.89 | 17.71 | 89.18M |
| October 16, 2025 | 19.63 | 18.7 | 18.7 | 19.64 | 18.6 | 95.39M |
| October 15, 2025 | 18.93 | 19.71 | 19.71 | 19.79 | 18.42 | 112.23M |
| October 14, 2025 | 19.93 | 19.25 | 19.25 | 20.67 | 19 | 154.82M |
| October 13, 2025 | 18.48 | 19.38 | 19.38 | 19.8 | 18.41 | 111.47M |
| October 10, 2025 | 20.55 | 19.65 | 19.65 | 21.08 | 19.6 | 171.04M |
| October 09, 2025 | 21.88 | 20.88 | 20.88 | 22.28 | 20.62 | 266.82M |
| September 30, 2025 | 20.31 | 22.22 | 22.22 | 22.22 | 20.2 | 235.6M |
| September 29, 2025 | 17.6 | 18.52 | 18.52 | 18.86 | 17.43 | 178.7M |
| September 26, 2025 | 17.3 | 17.36 | 17.36 | 18.03 | 17.05 | 145.12M |
| September 25, 2025 | 15.94 | 17.49 | 17.49 | 18.35 | 15.9 | 202.34M |
| September 24, 2025 | 15.75 | 15.94 | 15.94 | 16.1 | 15.5 | 73.44M |
| September 23, 2025 | 16.5 | 15.9 | 15.9 | 16.56 | 15.51 | 126.74M |
| September 22, 2025 | 17.02 | 16.83 | 16.83 | 17.35 | 16.67 | 157.21M |
| September 19, 2025 | 16.6 | 16.35 | 16.35 | 17.14 | 15.89 | 165.28M |
| September 18, 2025 | 16.33 | 15.88 | 15.88 | 16.6 | 15.63 | 129.07M |
| September 17, 2025 | 16.03 | 16.32 | 16.32 | 16.5 | 15.98 | 125.92M |
| September 16, 2025 | 15.5 | 15.93 | 15.93 | 16.1 | 15.26 | 120.49M |
| September 15, 2025 | 14.91 | 15.62 | 15.62 | 16.45 | 14.88 | 164.26M |
| September 12, 2025 | 15.22 | 14.91 | 14.91 | 15.31 | 14.88 | 57.78M |
| September 11, 2025 | 14.8 | 15.23 | 15.23 | 15.24 | 14.67 | 62.35M |
| September 10, 2025 | 14.95 | 14.81 | 14.81 | 15.22 | 14.75 | 51.54M |
| September 09, 2025 | 15.3 | 15.09 | 15.09 | 15.55 | 15.06 | 64.87M |
| September 08, 2025 | 15.09 | 15.39 | 15.39 | 15.49 | 15.03 | 88.55M |
| September 05, 2025 | 14.22 | 15 | 15 | 15.02 | 14.22 | 77.52M |
| September 04, 2025 | 14.68 | 14.32 | 14.32 | 15.12 | 14 | 80.96M |
| September 03, 2025 | 15.4 | 14.65 | 14.65 | 15.48 | 14.56 | 86.83M |
| September 02, 2025 | 15.03 | 15.34 | 15.34 | 15.69 | 14.68 | 142.82M |
| September 01, 2025 | 15.29 | 14.97 | 14.97 | 15.48 | 14.91 | 80.75M |
| August 29, 2025 | 15.3 | 15.29 | 15.29 | 15.69 | 14.91 | 97.78M |
| August 28, 2025 | 15.6 | 15.39 | 15.39 | 15.87 | 14.78 | 178.88M |
| August 27, 2025 | 15.72 | 16.12 | 16.12 | 16.76 | 15.72 | 149.48M |
| August 26, 2025 | 15.65 | 15.72 | 15.72 | 15.86 | 15.39 | 71M |
| August 25, 2025 | 15.61 | 15.7 | 15.7 | 16.04 | 15.5 | 90.44M |
| August 22, 2025 | 15.52 | 15.51 | 15.51 | 15.67 | 15.4 | 67M |
| August 21, 2025 | 15.92 | 15.46 | 15.46 | 16.07 | 15.36 | 88.6M |
| August 20, 2025 | 15.88 | 15.99 | 15.99 | 16.28 | 15.68 | 95.79M |
| August 19, 2025 | 15.51 | 16.15 | 16.15 | 16.65 | 15.16 | 157.41M |
| August 18, 2025 | 16.25 | 15.7 | 15.7 | 16.35 | 15.51 | 163.71M |
| August 15, 2025 | 14.5 | 15.69 | 15.69 | 15.97 | 14.42 | 165.01M |
| August 14, 2025 | 14.28 | 14.73 | 14.73 | 15.19 | 14.08 | 175.71M |