19.78
-0.07(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 19.73 | 19.85 | 19.85 | 19.85 | 19.68 | 2.21M |
| December 23, 2025 | 19.88 | 19.73 | 19.73 | 19.91 | 19.7 | 2.76M |
| December 22, 2025 | 20.07 | 19.88 | 19.88 | 20.16 | 19.86 | 3.65M |
| December 19, 2025 | 20 | 20.07 | 20.07 | 20.14 | 19.94 | 2.09M |
| December 18, 2025 | 19.9 | 19.95 | 19.95 | 20.04 | 19.81 | 2.26M |
| December 17, 2025 | 19.72 | 19.9 | 19.9 | 19.95 | 19.63 | 2.41M |
| December 16, 2025 | 20 | 19.72 | 19.72 | 20 | 19.72 | 3.36M |
| December 15, 2025 | 19.95 | 20 | 20 | 20.09 | 19.8 | 2.62M |
| December 12, 2025 | 20.26 | 20.04 | 20.04 | 20.35 | 19.92 | 4.83M |
| December 11, 2025 | 20.7 | 20.26 | 20.26 | 20.76 | 20.25 | 3.18M |
| December 10, 2025 | 20.86 | 20.66 | 20.66 | 20.86 | 20.58 | 2.35M |
| December 09, 2025 | 20.8 | 20.86 | 20.86 | 21.04 | 20.73 | 3.19M |
| December 08, 2025 | 20.84 | 20.82 | 20.82 | 20.94 | 20.79 | 2.57M |
| December 05, 2025 | 20.71 | 20.8 | 20.8 | 20.8 | 20.5 | 2.46M |
| December 04, 2025 | 21.08 | 20.72 | 20.72 | 21.08 | 20.58 | 3.07M |
| December 03, 2025 | 21.05 | 20.95 | 20.95 | 21.1 | 20.9 | 2.33M |
| December 02, 2025 | 21.12 | 20.92 | 20.92 | 21.22 | 20.91 | 2.87M |
| December 01, 2025 | 21.33 | 21.19 | 21.19 | 21.53 | 21.18 | 3.76M |
| November 28, 2025 | 21.08 | 21.16 | 21.16 | 21.33 | 20.95 | 3.42M |
| November 27, 2025 | 20.93 | 20.97 | 20.97 | 21.13 | 20.83 | 3.22M |
| November 26, 2025 | 21.02 | 20.92 | 20.92 | 21.28 | 20.8 | 4.28M |
| November 25, 2025 | 20.87 | 21.01 | 21.01 | 21.1 | 20.81 | 3.36M |
| November 24, 2025 | 20.66 | 20.82 | 20.82 | 20.9 | 20.66 | 3.01M |
| November 21, 2025 | 21.1 | 20.68 | 20.68 | 21.21 | 20.45 | 6.59M |
| November 20, 2025 | 21.4 | 21.24 | 21.24 | 21.43 | 21.22 | 3.07M |
| November 19, 2025 | 21.64 | 21.33 | 21.33 | 21.73 | 21.22 | 5.07M |
| November 18, 2025 | 21.65 | 21.68 | 21.68 | 21.76 | 21.54 | 3.91M |
| November 17, 2025 | 21.87 | 21.73 | 21.73 | 21.93 | 21.6 | 5.23M |
| November 14, 2025 | 21.62 | 21.96 | 21.96 | 22.32 | 21.62 | 6.7M |
| November 13, 2025 | 21.62 | 22.25 | 22.25 | 22.38 | 21.62 | 5.62M |
| November 12, 2025 | 22.14 | 22.27 | 22.27 | 22.49 | 22.14 | 8.75M |
| November 11, 2025 | 22.18 | 22.12 | 22.12 | 22.19 | 21.94 | 5.73M |
| November 10, 2025 | 22.04 | 22.19 | 22.19 | 22.21 | 21.9 | 7.84M |
| November 07, 2025 | 21.62 | 21.99 | 21.99 | 21.99 | 21.52 | 7.76M |
| November 06, 2025 | 21.77 | 21.59 | 21.59 | 21.82 | 21.57 | 5.33M |
| November 05, 2025 | 21.6 | 21.76 | 21.76 | 21.79 | 21.57 | 5.01M |
| November 04, 2025 | 21.8 | 21.74 | 21.74 | 21.89 | 21.55 | 7.07M |
| November 03, 2025 | 21.8 | 21.88 | 21.88 | 21.91 | 21.55 | 9.74M |
| October 31, 2025 | 22 | 22.06 | 22.06 | 22.79 | 22 | 18.47M |
| October 30, 2025 | 21.3 | 21.22 | 21.22 | 21.47 | 21.1 | 4.98M |
| October 29, 2025 | 21.3 | 21.18 | 21.18 | 21.3 | 21.05 | 4.69M |
| October 28, 2025 | 21.2 | 21.33 | 21.33 | 21.56 | 21.06 | 5.67M |
| October 27, 2025 | 21.03 | 21.24 | 21.24 | 21.32 | 21.03 | 9.32M |
| October 24, 2025 | 21.8 | 21.91 | 21.91 | 22.24 | 21.8 | 7.35M |
| October 23, 2025 | 21.5 | 21.55 | 21.55 | 21.59 | 21.35 | 2.81M |
| October 22, 2025 | 21.36 | 21.54 | 21.54 | 21.62 | 21.33 | 3.48M |
| October 21, 2025 | 21.32 | 21.37 | 21.37 | 21.46 | 21.2 | 2.7M |
| October 20, 2025 | 21.23 | 21.26 | 21.26 | 21.4 | 21.15 | 2.17M |
| October 17, 2025 | 21.44 | 21.15 | 21.15 | 21.53 | 21.09 | 3.5M |
| October 16, 2025 | 21.65 | 21.46 | 21.46 | 21.65 | 21.43 | 3.32M |
| October 15, 2025 | 21.53 | 21.66 | 21.66 | 21.68 | 21.32 | 3.94M |
| October 14, 2025 | 21.46 | 21.47 | 21.47 | 21.59 | 21.38 | 4.29M |
| October 13, 2025 | 21.26 | 21.46 | 21.46 | 21.49 | 21.09 | 3.93M |
| October 10, 2025 | 21.44 | 21.74 | 21.74 | 21.93 | 21.39 | 6.42M |
| October 09, 2025 | 21.35 | 21.46 | 21.46 | 21.46 | 21.13 | 4.38M |
| September 30, 2025 | 21.2 | 21.29 | 21.29 | 21.42 | 21.2 | 3.11M |
| September 29, 2025 | 21.22 | 21.27 | 21.27 | 21.36 | 20.96 | 3M |
| September 26, 2025 | 21.43 | 21.23 | 21.23 | 21.43 | 21.11 | 2.86M |
| September 25, 2025 | 21.55 | 21.43 | 21.43 | 21.62 | 21.38 | 3.64M |
| September 24, 2025 | 21.25 | 21.54 | 21.54 | 21.58 | 21.15 | 5.11M |