19.16
+0.23(+1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 18.91 | 19.16 | 19.16 | 19.25 | 18.69 | 2.93M |
| December 04, 2025 | 19.72 | 18.93 | 18.93 | 19.72 | 18.8 | 4M |
| December 03, 2025 | 19.84 | 19.26 | 19.26 | 19.88 | 19.24 | 4.34M |
| December 02, 2025 | 20.04 | 19.85 | 19.85 | 20.04 | 19.66 | 3.05M |
| December 01, 2025 | 19.95 | 20.08 | 20.08 | 20.1 | 19.85 | 3.82M |
| November 28, 2025 | 19.72 | 20.1 | 20.1 | 20.1 | 19.72 | 3.72M |
| November 27, 2025 | 20.15 | 19.84 | 19.84 | 20.15 | 19.82 | 3.86M |
| November 26, 2025 | 20.22 | 20 | 20 | 20.54 | 19.94 | 5.81M |
| November 25, 2025 | 20.18 | 20.29 | 20.29 | 20.59 | 20.15 | 8.37M |
| November 24, 2025 | 19.79 | 20.08 | 20.08 | 20.13 | 19.6 | 6.47M |
| November 21, 2025 | 19.66 | 19.74 | 19.74 | 20.05 | 19.33 | 6.07M |
| November 20, 2025 | 19.95 | 19.87 | 19.87 | 20.15 | 19.46 | 5.29M |
| November 19, 2025 | 20.01 | 19.91 | 19.91 | 20.08 | 19.75 | 4.27M |
| November 18, 2025 | 19.77 | 20.1 | 20.1 | 20.17 | 19.71 | 6.7M |
| November 17, 2025 | 19.6 | 19.91 | 19.91 | 20 | 19.42 | 5.23M |
| November 14, 2025 | 19.58 | 19.54 | 19.54 | 19.85 | 19.51 | 3.05M |
| November 13, 2025 | 19.14 | 19.75 | 19.75 | 19.92 | 19.14 | 4.83M |
| November 12, 2025 | 19.41 | 19.56 | 19.56 | 19.72 | 19.36 | 4.03M |
| November 11, 2025 | 19.69 | 19.51 | 19.51 | 19.76 | 19.44 | 3.77M |
| November 10, 2025 | 19.29 | 19.71 | 19.71 | 19.92 | 19.2 | 6.91M |
| November 07, 2025 | 19.14 | 19.1 | 19.1 | 19.19 | 19 | 2.45M |
| November 06, 2025 | 19.38 | 19.25 | 19.25 | 19.43 | 19.12 | 3.22M |
| November 05, 2025 | 19.24 | 19.34 | 19.34 | 19.44 | 19.22 | 2.6M |
| November 04, 2025 | 19.59 | 19.41 | 19.41 | 19.59 | 19.27 | 3.33M |
| November 03, 2025 | 19.41 | 19.56 | 19.56 | 19.59 | 19.36 | 3.16M |
| October 31, 2025 | 19.29 | 19.46 | 19.46 | 19.52 | 19.19 | 4.06M |
| October 30, 2025 | 19.56 | 19.27 | 19.27 | 19.59 | 19.2 | 5.43M |
| October 29, 2025 | 19.73 | 19.67 | 19.67 | 19.81 | 19.46 | 6.19M |
| October 28, 2025 | 19.84 | 20.07 | 20.07 | 20.3 | 19.72 | 11.38M |
| October 27, 2025 | 19.39 | 19.49 | 19.49 | 19.57 | 19.15 | 4.9M |
| October 24, 2025 | 19.33 | 19.34 | 19.34 | 19.44 | 19.23 | 3.77M |
| October 23, 2025 | 19.22 | 19.33 | 19.33 | 19.36 | 19 | 3.96M |
| October 22, 2025 | 19.18 | 19.32 | 19.32 | 19.67 | 19.07 | 6.23M |
| October 21, 2025 | 18.87 | 19.01 | 19.01 | 19.04 | 18.61 | 2.74M |
| October 20, 2025 | 18.66 | 18.77 | 18.77 | 18.85 | 18.6 | 2.68M |
| October 17, 2025 | 18.89 | 18.41 | 18.41 | 18.92 | 18.41 | 4.09M |
| October 16, 2025 | 19.12 | 18.87 | 18.87 | 19.22 | 18.66 | 4.91M |
| October 15, 2025 | 19.2 | 19.22 | 19.22 | 19.39 | 18.93 | 5.44M |
| October 14, 2025 | 19.43 | 19.19 | 19.19 | 19.58 | 19.04 | 3.57M |
| October 13, 2025 | 19 | 19.36 | 19.36 | 19.44 | 18.68 | 3.63M |
| October 10, 2025 | 19.96 | 19.55 | 19.55 | 19.96 | 19.5 | 4.31M |
| October 09, 2025 | 20.03 | 20.06 | 20.06 | 20.15 | 19.87 | 4.63M |
| September 30, 2025 | 20.08 | 20.12 | 20.12 | 20.32 | 19.91 | 4.77M |
| September 29, 2025 | 19.74 | 19.88 | 19.88 | 19.99 | 19.4 | 5.21M |
| September 26, 2025 | 19.97 | 19.74 | 19.74 | 20.24 | 19.73 | 4.03M |
| September 25, 2025 | 20.28 | 20.09 | 20.09 | 20.49 | 20.09 | 6.51M |
| September 24, 2025 | 19.47 | 19.96 | 19.96 | 19.99 | 19.33 | 4.24M |
| September 23, 2025 | 19.9 | 19.58 | 19.58 | 19.9 | 19.09 | 6.71M |
| September 22, 2025 | 19.8 | 19.9 | 19.9 | 20.08 | 19.65 | 4.45M |
| September 19, 2025 | 19.9 | 19.8 | 19.8 | 20.09 | 19.77 | 4.81M |
| September 18, 2025 | 20.55 | 19.9 | 19.9 | 20.58 | 19.81 | 7.82M |
| September 17, 2025 | 20.6 | 20.55 | 20.55 | 20.7 | 20.47 | 4.42M |
| September 16, 2025 | 20.3 | 20.6 | 20.6 | 20.6 | 20.14 | 4.74M |
| September 15, 2025 | 20.43 | 20.33 | 20.33 | 20.48 | 20.25 | 3.98M |
| September 12, 2025 | 20.65 | 20.43 | 20.43 | 20.85 | 20.36 | 6.13M |
| September 11, 2025 | 20.32 | 20.64 | 20.64 | 20.66 | 20.12 | 5.31M |
| September 10, 2025 | 20.45 | 20.3 | 20.3 | 20.56 | 20.28 | 3.78M |
| September 09, 2025 | 20.83 | 20.4 | 20.4 | 20.83 | 20.24 | 4.63M |
| September 08, 2025 | 20.5 | 20.85 | 20.85 | 20.86 | 20.38 | 5.44M |
| September 05, 2025 | 20.45 | 20.63 | 20.63 | 20.66 | 20.2 | 6.1M |