19.66
+0.34(+1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 19.3 | 19.66 | 19.66 | 19.74 | 19.17 | 1.49M |
| December 04, 2025 | 19.7 | 19.32 | 19.32 | 19.84 | 19.25 | 1.53M |
| December 03, 2025 | 19.98 | 19.7 | 19.7 | 19.98 | 19.58 | 1.32M |
| December 02, 2025 | 20.21 | 19.89 | 19.89 | 20.21 | 19.82 | 1.36M |
| December 01, 2025 | 20.1 | 20.12 | 20.12 | 20.34 | 20 | 1.87M |
| November 28, 2025 | 19.7 | 20 | 20 | 20.02 | 19.51 | 1.39M |
| November 27, 2025 | 19.6 | 19.69 | 19.69 | 19.8 | 19.48 | 1.42M |
| November 26, 2025 | 20 | 19.5 | 19.5 | 20.1 | 19.4 | 1.72M |
| November 25, 2025 | 19.97 | 19.85 | 19.85 | 20.17 | 19.8 | 1.79M |
| November 24, 2025 | 19.39 | 19.75 | 19.75 | 19.81 | 19.24 | 2.56M |
| November 21, 2025 | 20.19 | 19.2 | 19.2 | 20.53 | 19.05 | 3.44M |
| November 20, 2025 | 20.84 | 20.55 | 20.55 | 21.13 | 20.4 | 2.25M |
| November 19, 2025 | 21.26 | 20.82 | 20.82 | 21.48 | 20.66 | 2.31M |
| November 18, 2025 | 21.7 | 21.26 | 21.26 | 21.72 | 21.25 | 1.7M |
| November 17, 2025 | 21.53 | 21.7 | 21.7 | 21.71 | 21.35 | 2.18M |
| November 14, 2025 | 21.34 | 21.6 | 21.6 | 21.68 | 21.17 | 2.58M |
| November 13, 2025 | 21.43 | 21.26 | 21.26 | 21.45 | 21.19 | 1.6M |
| November 12, 2025 | 21.36 | 21.39 | 21.39 | 21.49 | 21.2 | 1.59M |
| November 11, 2025 | 21.51 | 21.4 | 21.4 | 21.55 | 21.23 | 1.91M |
| November 10, 2025 | 21.45 | 21.3 | 21.3 | 21.61 | 21.27 | 1.89M |
| November 07, 2025 | 21.34 | 21.34 | 21.34 | 21.42 | 21.17 | 1.73M |
| November 06, 2025 | 21.41 | 21.34 | 21.34 | 21.41 | 21.15 | 1.47M |
| November 05, 2025 | 20.94 | 21.33 | 21.33 | 21.35 | 20.94 | 2.17M |
| November 04, 2025 | 21.08 | 21.15 | 21.15 | 21.33 | 20.97 | 1.43M |
| November 03, 2025 | 21.09 | 21.22 | 21.22 | 21.28 | 20.83 | 2.21M |
| October 31, 2025 | 20.66 | 20.87 | 20.87 | 21.04 | 20.66 | 1.81M |
| October 30, 2025 | 21 | 20.65 | 20.65 | 21.09 | 20.63 | 2.21M |
| October 29, 2025 | 21.25 | 21.1 | 21.1 | 21.38 | 20.9 | 2.32M |
| October 28, 2025 | 21.2 | 21.1 | 21.1 | 21.44 | 20.98 | 2.74M |
| October 27, 2025 | 21.01 | 21.3 | 21.3 | 21.3 | 20.77 | 3.42M |
| October 24, 2025 | 20.77 | 20.91 | 20.91 | 21.04 | 20.57 | 2.85M |
| October 23, 2025 | 20.46 | 20.67 | 20.67 | 20.72 | 20.17 | 2.94M |
| October 22, 2025 | 20.3 | 20.43 | 20.43 | 20.6 | 20.2 | 2.68M |
| October 21, 2025 | 19.8 | 20.25 | 20.25 | 20.27 | 19.66 | 2.34M |
| October 20, 2025 | 19.5 | 19.74 | 19.74 | 19.79 | 19.21 | 1.85M |
| October 17, 2025 | 19.41 | 19.17 | 19.17 | 19.65 | 19.13 | 2.42M |
| October 16, 2025 | 20.01 | 19.49 | 19.49 | 20.01 | 19.42 | 1.71M |
| October 15, 2025 | 19.6 | 19.87 | 19.87 | 19.93 | 19.57 | 1.8M |
| October 14, 2025 | 19.88 | 19.54 | 19.54 | 20 | 19.46 | 1.94M |
| October 13, 2025 | 19.2 | 19.81 | 19.81 | 19.86 | 18.57 | 2.19M |
| October 10, 2025 | 19.54 | 19.78 | 19.78 | 19.93 | 19.45 | 1.86M |
| October 09, 2025 | 19.8 | 19.54 | 19.54 | 19.94 | 19.5 | 2.06M |
| September 30, 2025 | 19.91 | 19.69 | 19.69 | 20.03 | 19.69 | 1.6M |
| September 29, 2025 | 19.75 | 19.87 | 19.87 | 20.03 | 19.41 | 1.87M |
| September 26, 2025 | 19.63 | 19.74 | 19.74 | 19.99 | 19.53 | 1.98M |
| September 25, 2025 | 19.95 | 19.7 | 19.7 | 20.16 | 19.69 | 1.93M |
| September 24, 2025 | 19.65 | 19.86 | 19.86 | 19.98 | 19.51 | 1.95M |
| September 23, 2025 | 19.99 | 19.68 | 19.68 | 19.99 | 18.92 | 3.21M |
| September 22, 2025 | 20.6 | 20.02 | 20.02 | 20.6 | 19.83 | 1.75M |
| September 19, 2025 | 20.6 | 20.07 | 20.07 | 20.6 | 19.96 | 2.06M |
| September 18, 2025 | 20.92 | 20.4 | 20.4 | 21 | 20.22 | 2.95M |
| September 17, 2025 | 20.73 | 20.8 | 20.8 | 21.28 | 20.6 | 2.74M |
| September 16, 2025 | 20.4 | 20.71 | 20.71 | 20.75 | 20.32 | 1.94M |
| September 15, 2025 | 20.57 | 20.4 | 20.4 | 20.65 | 20.3 | 1.61M |
| September 12, 2025 | 20.74 | 20.56 | 20.56 | 20.9 | 20.46 | 2.43M |
| September 11, 2025 | 20.76 | 20.81 | 20.81 | 20.89 | 20.41 | 2.57M |
| September 10, 2025 | 20.91 | 20.7 | 20.7 | 20.99 | 20.64 | 1.61M |
| September 09, 2025 | 21.3 | 20.74 | 20.74 | 21.3 | 20.55 | 3.16M |
| September 08, 2025 | 20.68 | 21.33 | 21.33 | 21.33 | 20.58 | 3.84M |
| September 05, 2025 | 20.57 | 20.68 | 20.68 | 20.68 | 20.1 | 2.63M |