19.96
+0.06(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 20.05 | 19.96 | 19.96 | 20.17 | 19.55 | 8.77M |
| December 24, 2025 | 19.76 | 19.9 | 19.9 | 19.98 | 19.64 | 6.37M |
| December 23, 2025 | 20.2 | 19.85 | 19.85 | 20.27 | 19.63 | 9.3M |
| December 22, 2025 | 20.32 | 20.26 | 20.26 | 20.42 | 20.02 | 10.29M |
| December 19, 2025 | 19.93 | 20.52 | 20.52 | 20.83 | 19.72 | 16.68M |
| December 18, 2025 | 19.82 | 19.94 | 19.94 | 20.32 | 19.78 | 8.32M |
| December 17, 2025 | 20.23 | 20.03 | 20.03 | 20.34 | 19.78 | 8.07M |
| December 16, 2025 | 21.02 | 20.14 | 20.14 | 21.05 | 20 | 10.94M |
| December 15, 2025 | 21.04 | 21.23 | 21.23 | 21.39 | 20.9 | 9.65M |
| December 12, 2025 | 22.21 | 21.3 | 21.3 | 22.26 | 21.19 | 14.97M |
| December 11, 2025 | 23.03 | 22.32 | 22.32 | 23.21 | 22.11 | 17.31M |
| December 10, 2025 | 23.2 | 23.43 | 23.43 | 24.16 | 22.88 | 19.66M |
| December 09, 2025 | 24.8 | 23.73 | 23.73 | 24.9 | 23.06 | 26.86M |
| December 08, 2025 | 25.3 | 25.4 | 25.4 | 25.98 | 24.78 | 27.57M |
| December 05, 2025 | 27.3 | 26.35 | 26.35 | 28.5 | 25.72 | 29.65M |
| December 04, 2025 | 24 | 27.92 | 27.92 | 31.36 | 24 | 39.41M |
| December 03, 2025 | 23.79 | 28 | 28 | 29.1 | 23.5 | 39.14M |
| December 02, 2025 | 24.26 | 24.28 | 24.28 | 24.95 | 23.15 | 25.44M |
| December 01, 2025 | 22.86 | 25.11 | 25.11 | 25.7 | 22.66 | 33.41M |
| November 28, 2025 | 24 | 22.84 | 22.84 | 24.5 | 22.6 | 30.08M |
| November 27, 2025 | 22.5 | 26.47 | 26.47 | 26.47 | 21.25 | 38.35M |
| November 26, 2025 | 18.25 | 22.06 | 22.06 | 22.06 | 18.25 | 14.28M |
| November 25, 2025 | 17.19 | 18.38 | 18.38 | 18.8 | 17.19 | 6.46M |
| November 24, 2025 | 17.05 | 17.14 | 17.14 | 17.38 | 16.81 | 2.66M |
| November 21, 2025 | 17.49 | 16.77 | 16.77 | 17.81 | 16.6 | 3.59M |
| November 20, 2025 | 17.9 | 17.52 | 17.52 | 17.96 | 17.37 | 3.35M |
| November 19, 2025 | 18.21 | 17.77 | 17.77 | 18.21 | 17.64 | 3.42M |
| November 18, 2025 | 18.3 | 18.15 | 18.15 | 18.59 | 18.05 | 3.71M |
| November 17, 2025 | 18.54 | 18.26 | 18.26 | 18.67 | 18.1 | 5.79M |
| November 14, 2025 | 18.39 | 18.72 | 18.72 | 19.29 | 18.34 | 7.15M |
| November 13, 2025 | 18.55 | 18.5 | 18.5 | 18.78 | 18.13 | 7.39M |
| November 12, 2025 | 18.03 | 18.73 | 18.73 | 19.5 | 17.7 | 10.31M |
| November 11, 2025 | 17.81 | 18.25 | 18.25 | 18.31 | 17.51 | 5.78M |
| November 10, 2025 | 17.58 | 17.8 | 17.8 | 18.5 | 17.36 | 5.97M |
| November 07, 2025 | 17.17 | 17.56 | 17.56 | 17.58 | 17 | 3.05M |
| November 06, 2025 | 17.38 | 17.14 | 17.14 | 17.38 | 17.01 | 1.84M |
| November 05, 2025 | 17.17 | 17.42 | 17.42 | 17.51 | 16.9 | 2.87M |
| November 04, 2025 | 17.32 | 17.18 | 17.18 | 17.32 | 16.97 | 2.1M |
| November 03, 2025 | 17.2 | 17.18 | 17.18 | 17.34 | 17.01 | 2.63M |
| October 31, 2025 | 16.8 | 17.07 | 17.07 | 17.21 | 16.7 | 2.81M |
| October 30, 2025 | 17 | 16.76 | 16.76 | 17.07 | 16.67 | 1.85M |
| October 29, 2025 | 17.12 | 16.91 | 16.91 | 17.28 | 16.76 | 2.29M |
| October 28, 2025 | 17.15 | 17.2 | 17.2 | 17.34 | 17.06 | 1.73M |
| October 27, 2025 | 17.35 | 17.2 | 17.2 | 17.49 | 17.01 | 2.28M |
| October 24, 2025 | 17.55 | 17.3 | 17.3 | 17.55 | 17.26 | 2.34M |
| October 23, 2025 | 17.17 | 17.43 | 17.43 | 17.54 | 17.16 | 2.94M |
| October 22, 2025 | 17 | 17.26 | 17.26 | 17.42 | 16.86 | 3.83M |
| October 21, 2025 | 16.54 | 16.98 | 16.98 | 17 | 16.43 | 2.69M |
| October 20, 2025 | 16.43 | 16.54 | 16.54 | 16.58 | 16.25 | 1.96M |
| October 17, 2025 | 16.39 | 16.29 | 16.29 | 16.58 | 16.22 | 2.27M |
| October 16, 2025 | 16.34 | 16.4 | 16.4 | 16.66 | 16.23 | 2.51M |
| October 15, 2025 | 16.24 | 16.4 | 16.4 | 16.59 | 16.02 | 3.07M |
| October 14, 2025 | 15.88 | 16.08 | 16.08 | 16.36 | 15.85 | 3.03M |
| October 13, 2025 | 15.46 | 15.88 | 15.88 | 15.96 | 15.08 | 2.86M |
| October 10, 2025 | 15.49 | 16 | 16 | 16.36 | 15.38 | 4.05M |
| October 09, 2025 | 15.62 | 15.56 | 15.56 | 15.68 | 15.41 | 2.61M |
| September 30, 2025 | 15.69 | 15.55 | 15.55 | 15.72 | 15.46 | 2.05M |
| September 29, 2025 | 15.49 | 15.67 | 15.67 | 15.74 | 15.22 | 1.97M |
| September 26, 2025 | 15.74 | 15.51 | 15.51 | 15.77 | 15.4 | 1.87M |
| September 25, 2025 | 16.13 | 15.71 | 15.71 | 16.18 | 15.71 | 2.01M |