19.53
+0.1(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 19.38 | 19.43 | 19.43 | 19.6 | 19.11 | 1.46M |
| December 23, 2025 | 19.36 | 19.3 | 19.3 | 19.44 | 19.11 | 1.85M |
| December 22, 2025 | 19.32 | 19.29 | 19.29 | 19.64 | 19.26 | 1.99M |
| December 19, 2025 | 19.17 | 19.28 | 19.28 | 19.5 | 19.17 | 1.53M |
| December 18, 2025 | 18.96 | 19.17 | 19.17 | 19.42 | 18.78 | 1.58M |
| December 17, 2025 | 19.41 | 19.1 | 19.1 | 19.45 | 18.58 | 2.93M |
| December 16, 2025 | 19.83 | 19.28 | 19.28 | 19.94 | 19.28 | 2.12M |
| December 15, 2025 | 19.8 | 19.92 | 19.92 | 20.05 | 19.42 | 2.26M |
| December 12, 2025 | 20.41 | 19.93 | 19.93 | 20.65 | 19.88 | 2.71M |
| December 11, 2025 | 20.8 | 20.41 | 20.41 | 21.08 | 20.4 | 2.91M |
| December 10, 2025 | 20.77 | 20.86 | 20.86 | 21.12 | 20.55 | 2.97M |
| December 09, 2025 | 20.88 | 20.69 | 20.69 | 21 | 20.58 | 1.82M |
| December 08, 2025 | 20.84 | 20.88 | 20.88 | 20.99 | 20.74 | 2.01M |
| December 05, 2025 | 20.09 | 20.75 | 20.75 | 20.78 | 20.09 | 1.94M |
| December 04, 2025 | 20.18 | 20.25 | 20.25 | 20.46 | 19.94 | 1.52M |
| December 03, 2025 | 20.67 | 20.26 | 20.26 | 20.67 | 20.12 | 1.43M |
| December 02, 2025 | 20.72 | 20.58 | 20.58 | 20.89 | 20.56 | 1.63M |
| December 01, 2025 | 20.84 | 20.8 | 20.8 | 21.04 | 20.64 | 2.56M |
| November 28, 2025 | 20.18 | 20.77 | 20.77 | 20.85 | 20.08 | 2.71M |
| November 27, 2025 | 20.02 | 20.18 | 20.18 | 20.4 | 19.9 | 1.23M |
| November 26, 2025 | 20.25 | 20.17 | 20.17 | 20.63 | 20.04 | 1.96M |
| November 25, 2025 | 20.11 | 20.28 | 20.28 | 20.5 | 19.9 | 2.22M |
| November 24, 2025 | 19.64 | 19.98 | 19.98 | 20.08 | 19.51 | 2.07M |
| November 21, 2025 | 20.05 | 19.49 | 19.49 | 20.32 | 19.28 | 2.75M |
| November 20, 2025 | 20.48 | 20.27 | 20.27 | 20.5 | 20 | 1.78M |
| November 19, 2025 | 20.69 | 20.22 | 20.22 | 20.75 | 20.01 | 2.18M |
| November 18, 2025 | 21.07 | 20.69 | 20.69 | 21.07 | 20.5 | 2.37M |
| November 17, 2025 | 20.86 | 20.96 | 20.96 | 21.13 | 20.7 | 2.7M |
| November 14, 2025 | 20.41 | 20.86 | 20.86 | 21.34 | 20.41 | 3.95M |
| November 13, 2025 | 20.41 | 20.79 | 20.79 | 21.1 | 19.97 | 4.91M |
| November 12, 2025 | 20.36 | 20.16 | 20.16 | 20.38 | 19.9 | 2.29M |
| November 11, 2025 | 20.1 | 20.42 | 20.42 | 20.54 | 20.01 | 2.75M |
| November 10, 2025 | 20.03 | 20.11 | 20.11 | 20.27 | 19.85 | 2.56M |
| November 07, 2025 | 20.41 | 20.04 | 20.04 | 20.51 | 20 | 2.65M |
| November 06, 2025 | 20.61 | 20.51 | 20.51 | 20.64 | 20.16 | 2.49M |
| November 05, 2025 | 20.39 | 20.51 | 20.51 | 20.59 | 20.2 | 2.43M |
| November 04, 2025 | 20.6 | 20.51 | 20.51 | 20.82 | 20.38 | 3.46M |
| November 03, 2025 | 20.93 | 20.73 | 20.73 | 21.09 | 20.65 | 3.47M |
| October 31, 2025 | 21.03 | 20.92 | 20.92 | 21.42 | 20.78 | 3.8M |
| October 30, 2025 | 21.5 | 20.84 | 20.84 | 21.59 | 20.84 | 5.09M |
| October 29, 2025 | 21.18 | 21.5 | 21.5 | 21.79 | 20.96 | 9.95M |
| October 28, 2025 | 19.36 | 21.39 | 21.39 | 22.2 | 19.16 | 14.78M |
| October 27, 2025 | 19.71 | 19.33 | 19.33 | 19.9 | 19.18 | 5.3M |
| October 24, 2025 | 19.1 | 19.73 | 19.73 | 21.58 | 19.08 | 7.03M |
| October 23, 2025 | 19.03 | 19.1 | 19.1 | 19.19 | 18.8 | 1.82M |
| October 22, 2025 | 18.89 | 19.11 | 19.11 | 19.34 | 18.6 | 1.97M |
| October 21, 2025 | 18.41 | 18.87 | 18.87 | 18.94 | 18.28 | 2.09M |
| October 20, 2025 | 17.85 | 18.32 | 18.32 | 18.34 | 17.85 | 2.27M |
| October 17, 2025 | 18.22 | 17.61 | 17.61 | 18.22 | 17.61 | 1.71M |
| October 16, 2025 | 18.28 | 18.05 | 18.05 | 18.34 | 17.98 | 1.59M |
| October 15, 2025 | 18.12 | 18.34 | 18.34 | 18.4 | 17.96 | 1.83M |
| October 14, 2025 | 18.62 | 18.12 | 18.12 | 18.98 | 18.05 | 2.37M |
| October 13, 2025 | 18 | 18.61 | 18.61 | 18.83 | 17.39 | 2.96M |
| October 10, 2025 | 18.9 | 18.73 | 18.73 | 19.12 | 18.6 | 2.42M |
| October 09, 2025 | 19.13 | 18.92 | 18.92 | 19.28 | 18.91 | 2.7M |
| September 30, 2025 | 19.35 | 19.12 | 19.12 | 19.65 | 19.11 | 1.73M |
| September 29, 2025 | 19.15 | 19.26 | 19.26 | 19.44 | 18.88 | 1.99M |
| September 26, 2025 | 19.35 | 19.15 | 19.15 | 19.52 | 19.1 | 1.72M |
| September 25, 2025 | 19.68 | 19.4 | 19.4 | 19.93 | 19.4 | 1.89M |
| September 24, 2025 | 19.38 | 19.78 | 19.78 | 19.83 | 19.35 | 2.26M |