19.97
+0.1(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 19.62 | 19.87 | 19.87 | 19.96 | 19.6 | 2.83M |
| December 23, 2025 | 19.92 | 19.62 | 19.62 | 19.93 | 19.6 | 2.51M |
| December 22, 2025 | 19.82 | 19.87 | 19.87 | 19.98 | 19.76 | 2.97M |
| December 19, 2025 | 19.75 | 19.83 | 19.83 | 19.89 | 19.69 | 2.86M |
| December 18, 2025 | 19.63 | 19.73 | 19.73 | 19.79 | 19.59 | 2.63M |
| December 17, 2025 | 19.7 | 19.66 | 19.66 | 19.74 | 19.34 | 3.02M |
| December 16, 2025 | 19.41 | 19.58 | 19.58 | 19.67 | 19.19 | 4M |
| December 15, 2025 | 19.78 | 19.45 | 19.45 | 19.78 | 19.44 | 3.78M |
| December 12, 2025 | 19.75 | 19.75 | 19.75 | 19.83 | 19.61 | 4.93M |
| December 11, 2025 | 20.02 | 19.73 | 19.73 | 20.11 | 19.68 | 3.38M |
| December 10, 2025 | 20.02 | 20.02 | 20.02 | 20.11 | 19.81 | 3.1M |
| December 09, 2025 | 20.08 | 20.03 | 20.03 | 20.16 | 20.02 | 2.32M |
| December 08, 2025 | 20.16 | 20.12 | 20.12 | 20.25 | 20.09 | 2.68M |
| December 05, 2025 | 19.92 | 20.15 | 20.15 | 20.18 | 19.66 | 3.61M |
| December 04, 2025 | 20.14 | 19.89 | 19.89 | 20.14 | 19.86 | 2.45M |
| December 03, 2025 | 20.24 | 20.07 | 20.07 | 20.29 | 20.04 | 2.43M |
| December 02, 2025 | 20.34 | 20.24 | 20.24 | 20.34 | 20.13 | 2.11M |
| December 01, 2025 | 20.33 | 20.31 | 20.31 | 20.45 | 20.25 | 2.84M |
| November 28, 2025 | 20.14 | 20.33 | 20.33 | 20.35 | 20 | 2.93M |
| November 27, 2025 | 20.04 | 20.09 | 20.09 | 20.27 | 20 | 2.54M |
| November 26, 2025 | 20.22 | 20.01 | 20.01 | 20.36 | 20.01 | 2.89M |
| November 25, 2025 | 20.24 | 20.21 | 20.21 | 20.32 | 20.1 | 3.33M |
| November 24, 2025 | 19.97 | 20.15 | 20.15 | 20.21 | 19.89 | 2.81M |
| November 21, 2025 | 20.31 | 19.96 | 19.96 | 20.46 | 19.8 | 5.58M |
| November 20, 2025 | 20.45 | 20.28 | 20.28 | 20.45 | 20.23 | 2.58M |
| November 19, 2025 | 20.53 | 20.33 | 20.33 | 20.64 | 20.24 | 2.77M |
| November 18, 2025 | 20.48 | 20.53 | 20.53 | 20.57 | 20.42 | 2.98M |
| November 17, 2025 | 20.73 | 20.51 | 20.51 | 20.73 | 20.45 | 3.69M |
| November 14, 2025 | 20.77 | 20.75 | 20.75 | 21.01 | 20.75 | 3.58M |
| November 13, 2025 | 20.89 | 20.77 | 20.77 | 20.9 | 20.66 | 3.96M |
| November 12, 2025 | 20.72 | 20.8 | 20.8 | 21.05 | 20.71 | 4.34M |
| November 11, 2025 | 20.88 | 20.73 | 20.73 | 20.89 | 20.7 | 3.85M |
| November 10, 2025 | 20.46 | 20.88 | 20.88 | 20.9 | 20.35 | 6.4M |
| November 07, 2025 | 20.16 | 20.42 | 20.42 | 20.44 | 20.1 | 4.97M |
| November 06, 2025 | 20.21 | 20.16 | 20.16 | 20.23 | 20.09 | 3.83M |
| November 05, 2025 | 20.15 | 20.23 | 20.23 | 20.3 | 20.1 | 4.16M |
| November 04, 2025 | 20.2 | 20.26 | 20.26 | 20.36 | 20.02 | 5.94M |
| November 03, 2025 | 20.4 | 20.19 | 20.19 | 20.46 | 20.05 | 6.88M |
| October 31, 2025 | 20.37 | 20.39 | 20.39 | 20.45 | 20.23 | 4.44M |
| October 30, 2025 | 20.83 | 20.25 | 20.25 | 20.83 | 20.25 | 15.23M |
| October 29, 2025 | 21.36 | 21.48 | 21.48 | 21.52 | 21.25 | 3.85M |
| October 28, 2025 | 21.64 | 21.37 | 21.37 | 21.72 | 21.37 | 4.48M |
| October 27, 2025 | 21.68 | 21.68 | 21.68 | 21.85 | 21.57 | 4.46M |
| October 24, 2025 | 21.69 | 21.66 | 21.66 | 21.8 | 21.55 | 4.22M |
| October 23, 2025 | 21.85 | 21.68 | 21.68 | 21.87 | 21.49 | 5.01M |
| October 22, 2025 | 21.43 | 21.89 | 21.89 | 21.96 | 21.38 | 6.3M |
| October 21, 2025 | 21.4 | 21.5 | 21.5 | 21.55 | 21.12 | 4.21M |
| October 20, 2025 | 21.35 | 21.14 | 21.14 | 21.43 | 21.07 | 3.83M |
| October 17, 2025 | 21.68 | 21.24 | 21.24 | 21.74 | 21.21 | 5.13M |
| October 16, 2025 | 21.82 | 21.66 | 21.66 | 21.88 | 21.57 | 4.67M |
| October 15, 2025 | 21.74 | 21.81 | 21.81 | 21.9 | 21.63 | 3.56M |
| October 14, 2025 | 21.76 | 21.74 | 21.74 | 21.92 | 21.66 | 4.9M |
| October 13, 2025 | 21.6 | 21.72 | 21.72 | 21.81 | 21.5 | 5.75M |
| October 10, 2025 | 22.1 | 22.08 | 22.08 | 22.27 | 22 | 4.82M |
| October 09, 2025 | 22.19 | 22.18 | 22.18 | 22.29 | 21.9 | 6.04M |
| September 30, 2025 | 22.13 | 22.21 | 22.21 | 22.3 | 22.04 | 4M |
| September 29, 2025 | 22.04 | 22.13 | 22.13 | 22.15 | 21.71 | 4.52M |
| September 26, 2025 | 22.2 | 22.01 | 22.01 | 22.2 | 21.89 | 4.77M |
| September 25, 2025 | 22.38 | 22.27 | 22.27 | 22.45 | 22.11 | 4.24M |
| September 24, 2025 | 21.94 | 22.38 | 22.38 | 22.4 | 21.94 | 5M |