19.95
+0.43(+2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 20 | 19.52 | 19.52 | 20 | 19.41 | 4.38M |
| November 12, 2025 | 19.76 | 19.55 | 19.55 | 19.76 | 19.33 | 3.53M |
| November 11, 2025 | 19.93 | 19.76 | 19.76 | 20.03 | 19.63 | 3.92M |
| November 10, 2025 | 19.87 | 19.93 | 19.93 | 20.13 | 19.8 | 4.3M |
| November 07, 2025 | 20 | 19.87 | 19.87 | 20.38 | 19.8 | 5.98M |
| November 06, 2025 | 19.95 | 20.12 | 20.12 | 20.13 | 19.52 | 8.1M |
| November 05, 2025 | 19.52 | 19.85 | 19.85 | 19.95 | 19.5 | 5.63M |
| November 04, 2025 | 19.88 | 19.89 | 19.89 | 19.99 | 19.57 | 6.75M |
| November 03, 2025 | 19.64 | 19.84 | 19.84 | 19.94 | 19.38 | 6.52M |
| October 31, 2025 | 19.45 | 19.54 | 19.54 | 19.73 | 19.38 | 5.71M |
| October 30, 2025 | 20.16 | 19.37 | 19.37 | 20.26 | 19.37 | 13.13M |
| October 29, 2025 | 20.67 | 20.99 | 20.99 | 21.01 | 20.4 | 5.85M |
| October 28, 2025 | 20.83 | 20.76 | 20.76 | 21.08 | 20.46 | 6.53M |
| October 27, 2025 | 21.06 | 20.79 | 20.79 | 21.14 | 20.72 | 5.83M |
| October 24, 2025 | 20.96 | 20.91 | 20.91 | 21.08 | 20.8 | 4.14M |
| October 23, 2025 | 20.67 | 20.9 | 20.9 | 20.97 | 20.38 | 3.98M |
| October 22, 2025 | 20.61 | 20.63 | 20.63 | 20.86 | 20.5 | 3.87M |
| October 21, 2025 | 20.61 | 20.76 | 20.76 | 20.86 | 20.28 | 6.53M |
| October 20, 2025 | 20.2 | 20.26 | 20.26 | 20.37 | 19.99 | 3.87M |
| October 17, 2025 | 20.69 | 19.94 | 19.94 | 20.7 | 19.87 | 5.58M |
| October 16, 2025 | 20.78 | 20.61 | 20.61 | 21.22 | 20.56 | 6.78M |
| October 15, 2025 | 20.26 | 20.77 | 20.77 | 20.85 | 20.06 | 6.07M |
| October 14, 2025 | 21.26 | 20.24 | 20.24 | 21.53 | 20.08 | 7.84M |
| October 13, 2025 | 20.55 | 21.19 | 21.19 | 21.3 | 19.77 | 9.72M |
| October 10, 2025 | 21.9 | 21.35 | 21.35 | 21.94 | 21.23 | 7.19M |
| October 09, 2025 | 22.36 | 22.08 | 22.08 | 22.53 | 21.96 | 7.14M |
| September 30, 2025 | 22.39 | 21.95 | 21.95 | 22.6 | 21.8 | 6.85M |
| September 29, 2025 | 22.41 | 22.26 | 22.26 | 22.61 | 21.97 | 5.55M |
| September 26, 2025 | 23.18 | 22.41 | 22.41 | 23.33 | 22.4 | 6.92M |
| September 25, 2025 | 23.64 | 23.25 | 23.25 | 24.04 | 23.21 | 7.84M |
| September 24, 2025 | 23.06 | 23.83 | 23.83 | 24.2 | 22.99 | 11.66M |
| September 23, 2025 | 24.65 | 23.38 | 23.38 | 25 | 22.75 | 12.41M |
| September 22, 2025 | 23.42 | 24.35 | 24.35 | 24.85 | 23.42 | 14.61M |
| September 19, 2025 | 23.64 | 23.4 | 23.4 | 23.89 | 23.22 | 6.4M |
| September 18, 2025 | 24.45 | 23.7 | 23.7 | 24.63 | 23.4 | 11.77M |
| September 17, 2025 | 24.5 | 24.64 | 24.64 | 25.38 | 24.36 | 11.95M |
| September 16, 2025 | 23.33 | 24.6 | 24.6 | 25.18 | 23.18 | 18.72M |
| September 15, 2025 | 23.53 | 23.34 | 23.34 | 23.98 | 23.28 | 8.24M |
| September 12, 2025 | 23.8 | 23.48 | 23.48 | 23.92 | 23.33 | 7.93M |
| September 11, 2025 | 23.14 | 23.86 | 23.86 | 24 | 22.9 | 9.24M |
| September 10, 2025 | 23.67 | 23.37 | 23.37 | 24.19 | 23.33 | 13.31M |
| September 09, 2025 | 26.14 | 23.78 | 23.78 | 26.14 | 23.51 | 20.17M |
| September 08, 2025 | 26.23 | 25.94 | 25.94 | 26.54 | 25.4 | 14.98M |
| September 05, 2025 | 25.34 | 25.75 | 25.75 | 26.25 | 24.72 | 17.51M |
| September 04, 2025 | 25.58 | 25.38 | 25.38 | 27.24 | 24.87 | 24.66M |
| September 03, 2025 | 24.34 | 24.81 | 24.81 | 26.5 | 24.34 | 22.42M |
| September 02, 2025 | 24.79 | 24.13 | 24.13 | 26.36 | 24.02 | 22.14M |
| September 01, 2025 | 24.89 | 24.38 | 24.38 | 25 | 24.15 | 10.16M |
| August 29, 2025 | 25.25 | 24.92 | 24.92 | 25.63 | 24.72 | 9.44M |
| August 28, 2025 | 25.08 | 25.12 | 25.12 | 25.49 | 24.2 | 14.14M |
| August 27, 2025 | 26.07 | 25.08 | 25.08 | 26.75 | 25.06 | 21.77M |
| August 26, 2025 | 26.81 | 26.55 | 26.55 | 27.76 | 26.35 | 20.65M |
| August 25, 2025 | 26.6 | 27.21 | 27.21 | 27.86 | 25.9 | 26.71M |
| August 22, 2025 | 24.5 | 26.26 | 26.26 | 27.26 | 24.5 | 31.42M |
| August 21, 2025 | 26.02 | 25.58 | 25.58 | 26.87 | 25.36 | 27.39M |
| August 20, 2025 | 23.79 | 26.03 | 26.03 | 27.45 | 23.79 | 35.56M |
| August 19, 2025 | 23.58 | 23.97 | 23.97 | 24.24 | 23.48 | 14.18M |
| August 18, 2025 | 23.08 | 23.9 | 23.9 | 24.26 | 23.03 | 21.58M |
| August 15, 2025 | 22.7 | 22.85 | 22.85 | 23.07 | 22.51 | 12.14M |
| August 14, 2025 | 23.9 | 22.49 | 22.49 | 23.9 | 22.44 | 20.26M |