19.08
+0.03(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 18.75 | 19.05 | 19.05 | 19.15 | 18.61 | 2.94M |
| December 23, 2025 | 19.19 | 18.85 | 18.85 | 19.36 | 18.78 | 3.63M |
| December 22, 2025 | 19.02 | 19.25 | 19.25 | 19.34 | 18.91 | 3.67M |
| December 19, 2025 | 18.9 | 19 | 19 | 19.19 | 18.82 | 2.68M |
| December 18, 2025 | 19.06 | 18.84 | 18.84 | 19.22 | 18.8 | 4.38M |
| December 17, 2025 | 18.74 | 19.32 | 19.32 | 19.35 | 18.15 | 8.52M |
| December 16, 2025 | 19.75 | 18.75 | 18.75 | 19.9 | 18.55 | 6.24M |
| December 15, 2025 | 18.75 | 19.16 | 19.16 | 19.47 | 18.75 | 6.04M |
| December 12, 2025 | 18.64 | 18.9 | 18.9 | 19.05 | 18.55 | 5.07M |
| December 11, 2025 | 18.64 | 18.57 | 18.57 | 18.95 | 18.5 | 3.13M |
| December 10, 2025 | 18.59 | 18.6 | 18.6 | 18.86 | 18.35 | 2.24M |
| December 09, 2025 | 18.76 | 18.68 | 18.68 | 18.81 | 18.57 | 2.47M |
| December 08, 2025 | 19.05 | 18.75 | 18.75 | 19.09 | 18.67 | 3.73M |
| December 05, 2025 | 18.75 | 18.96 | 18.96 | 19.11 | 18.74 | 3.07M |
| December 04, 2025 | 17.88 | 19.11 | 19.11 | 19.47 | 17.88 | 7.32M |
| December 03, 2025 | 19.14 | 18.63 | 18.63 | 19.22 | 18.47 | 4.34M |
| December 02, 2025 | 18.84 | 19.13 | 19.13 | 19.38 | 18.4 | 7.77M |
| December 01, 2025 | 18.18 | 18.83 | 18.83 | 19.15 | 18.11 | 7.63M |
| November 28, 2025 | 17.88 | 18.18 | 18.18 | 18.63 | 17.74 | 5.36M |
| November 27, 2025 | 17.56 | 17.78 | 17.78 | 18.18 | 17.56 | 4.07M |
| November 26, 2025 | 17.7 | 17.57 | 17.57 | 17.86 | 17.49 | 2.24M |
| November 25, 2025 | 17.77 | 17.67 | 17.67 | 17.86 | 17.58 | 1.81M |
| November 24, 2025 | 17.49 | 17.57 | 17.57 | 17.72 | 17.31 | 2M |
| November 21, 2025 | 18.06 | 17.29 | 17.29 | 18.06 | 17.28 | 4.08M |
| November 20, 2025 | 18.25 | 18.09 | 18.09 | 18.32 | 18.05 | 2.2M |
| November 19, 2025 | 18.2 | 18.18 | 18.18 | 18.4 | 18.1 | 2.2M |
| November 18, 2025 | 18.71 | 18.29 | 18.29 | 18.72 | 18.21 | 3.75M |
| November 17, 2025 | 18.59 | 18.81 | 18.81 | 18.83 | 18.21 | 5.37M |
| November 14, 2025 | 18.5 | 18.69 | 18.69 | 19.09 | 18.46 | 4.18M |
| November 13, 2025 | 18.6 | 18.57 | 18.57 | 19 | 18.55 | 3.89M |
| November 12, 2025 | 19.23 | 18.69 | 18.69 | 19.28 | 18.53 | 5.24M |
| November 11, 2025 | 19.24 | 19.31 | 19.31 | 19.6 | 19.09 | 4.18M |
| November 10, 2025 | 19.82 | 19.2 | 19.2 | 19.82 | 19.11 | 4.48M |
| November 07, 2025 | 19.99 | 19.49 | 19.49 | 20.19 | 19.45 | 6.26M |
| November 06, 2025 | 19.69 | 20.14 | 20.14 | 20.57 | 19.69 | 9.34M |
| November 05, 2025 | 19.2 | 19.69 | 19.69 | 20.11 | 19.03 | 8.33M |
| November 04, 2025 | 19.02 | 19.29 | 19.29 | 19.63 | 19.01 | 6.89M |
| November 03, 2025 | 19.04 | 19.13 | 19.13 | 19.17 | 18.82 | 3.36M |
| October 31, 2025 | 18.9 | 19.05 | 19.05 | 19.3 | 18.89 | 3.69M |
| October 30, 2025 | 19.36 | 19.07 | 19.07 | 19.4 | 18.9 | 4.95M |
| October 29, 2025 | 18.72 | 18.98 | 18.98 | 19.46 | 18.27 | 9.29M |
| October 28, 2025 | 18.81 | 18.7 | 18.7 | 19.11 | 18.55 | 4.78M |
| October 27, 2025 | 19 | 18.79 | 18.79 | 19.32 | 18.6 | 6.71M |
| October 24, 2025 | 19.36 | 19.12 | 19.12 | 19.36 | 18.97 | 4.34M |
| October 23, 2025 | 19.07 | 19.22 | 19.22 | 19.29 | 18.74 | 3.38M |
| October 22, 2025 | 19.41 | 19.13 | 19.13 | 19.41 | 19.04 | 3.13M |
| October 21, 2025 | 19.01 | 19.5 | 19.5 | 19.53 | 18.95 | 3.86M |
| October 20, 2025 | 18.8 | 19 | 19 | 19.22 | 18.71 | 4.89M |
| October 17, 2025 | 19.69 | 18.51 | 18.51 | 19.76 | 18.51 | 6.57M |
| October 16, 2025 | 20.17 | 19.42 | 19.42 | 20.46 | 19.26 | 6.82M |
| October 15, 2025 | 20.43 | 19.99 | 19.99 | 20.54 | 19.69 | 7.31M |
| October 14, 2025 | 20.56 | 20.09 | 20.09 | 21.5 | 20.07 | 10.63M |
| October 13, 2025 | 19.62 | 19.97 | 19.97 | 20.37 | 19.4 | 7.68M |
| October 10, 2025 | 20.2 | 20.39 | 20.39 | 20.61 | 19.76 | 8.22M |
| October 09, 2025 | 19.75 | 20.2 | 20.2 | 20.53 | 19.7 | 7M |
| September 30, 2025 | 19.95 | 19.63 | 19.63 | 20.05 | 19.6 | 4.96M |
| September 29, 2025 | 19.86 | 20.03 | 20.03 | 20.15 | 19.54 | 4.47M |
| September 26, 2025 | 20.33 | 19.8 | 19.8 | 20.33 | 19.8 | 5.64M |
| September 25, 2025 | 20.68 | 20.23 | 20.23 | 20.86 | 20.09 | 8.91M |
| September 24, 2025 | 20.6 | 20.92 | 20.92 | 21.08 | 20.38 | 10.06M |