19.26
-0.29(-1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 19.56 | 19.26 | 19.26 | 19.7 | 19.2 | 2.65M |
| December 25, 2025 | 19.25 | 19.55 | 19.55 | 19.56 | 19.16 | 2.5M |
| December 24, 2025 | 19.33 | 19.25 | 19.25 | 19.39 | 19.07 | 2.58M |
| December 23, 2025 | 19.62 | 19.31 | 19.31 | 19.78 | 19.11 | 2.93M |
| December 22, 2025 | 19.9 | 19.44 | 19.44 | 20 | 19.4 | 5.46M |
| December 19, 2025 | 19.5 | 19.7 | 19.7 | 20.28 | 19.08 | 10.09M |
| December 18, 2025 | 18.14 | 19.72 | 19.72 | 19.72 | 18 | 5.24M |
| December 17, 2025 | 17.97 | 17.93 | 17.93 | 18.15 | 17.46 | 2.53M |
| December 16, 2025 | 18.55 | 17.99 | 17.99 | 18.66 | 17.98 | 2.14M |
| December 15, 2025 | 17.89 | 18.55 | 18.55 | 18.83 | 17.88 | 4.05M |
| December 12, 2025 | 19.34 | 18.74 | 18.74 | 20.48 | 18.65 | 6.93M |
| December 11, 2025 | 19.4 | 19.53 | 19.53 | 19.97 | 19 | 4.43M |
| December 10, 2025 | 19.15 | 19.34 | 19.34 | 19.54 | 18.91 | 2.05M |
| December 09, 2025 | 19.46 | 19.16 | 19.16 | 19.52 | 19.11 | 1.36M |
| December 08, 2025 | 19.61 | 19.49 | 19.49 | 19.69 | 19.38 | 1.26M |
| December 05, 2025 | 18.95 | 19.3 | 19.3 | 19.35 | 18.66 | 2.01M |
| December 04, 2025 | 19.52 | 18.95 | 18.95 | 19.71 | 18.9 | 2.08M |
| December 03, 2025 | 19.77 | 19.61 | 19.61 | 19.82 | 19.47 | 1.29M |
| December 02, 2025 | 19.75 | 19.73 | 19.73 | 19.81 | 19.45 | 1.65M |
| December 01, 2025 | 19.97 | 19.75 | 19.75 | 20.18 | 19.71 | 1.93M |
| November 28, 2025 | 19.5 | 19.9 | 19.9 | 19.9 | 19.28 | 1.56M |
| November 27, 2025 | 19.3 | 19.55 | 19.55 | 19.68 | 19.3 | 1.44M |
| November 26, 2025 | 19.77 | 19.45 | 19.45 | 20.04 | 19.41 | 1.87M |
| November 25, 2025 | 19.7 | 19.7 | 19.7 | 19.96 | 19.51 | 1.79M |
| November 24, 2025 | 19.53 | 19.51 | 19.51 | 19.79 | 19.21 | 2.4M |
| November 21, 2025 | 20.01 | 19.24 | 19.24 | 20.35 | 19.01 | 2.8M |
| November 20, 2025 | 20.33 | 20.23 | 20.23 | 20.48 | 19.93 | 2.55M |
| November 19, 2025 | 20.92 | 20.34 | 20.34 | 20.94 | 20.22 | 1.96M |
| November 18, 2025 | 20.97 | 20.82 | 20.82 | 20.97 | 20.61 | 1.99M |
| November 17, 2025 | 21.18 | 20.88 | 20.88 | 21.25 | 20.67 | 2.62M |
| November 14, 2025 | 20.54 | 20.95 | 20.95 | 21.06 | 20.45 | 3.14M |
| November 13, 2025 | 20.54 | 20.57 | 20.57 | 20.7 | 20 | 2.37M |
| November 12, 2025 | 20.75 | 20.64 | 20.64 | 20.89 | 20.58 | 2.33M |
| November 11, 2025 | 20.97 | 20.66 | 20.66 | 20.97 | 20.4 | 2.64M |
| November 10, 2025 | 20.75 | 20.77 | 20.77 | 21.18 | 20.54 | 3.64M |
| November 07, 2025 | 20.28 | 20.55 | 20.55 | 20.71 | 20.28 | 2.7M |
| November 06, 2025 | 20.5 | 20.38 | 20.38 | 20.73 | 20.24 | 3.88M |
| November 05, 2025 | 20.22 | 20.31 | 20.31 | 20.5 | 20.08 | 2.85M |
| November 04, 2025 | 20.33 | 20.3 | 20.3 | 20.49 | 20.03 | 3.28M |
| November 03, 2025 | 20.12 | 20.33 | 20.33 | 20.49 | 19.83 | 5.22M |
| October 31, 2025 | 19.71 | 20.24 | 20.24 | 21.77 | 19.63 | 8.02M |
| October 30, 2025 | 19.9 | 19.79 | 19.79 | 19.98 | 19.54 | 2.09M |
| October 29, 2025 | 19.88 | 19.79 | 19.79 | 20.17 | 19.58 | 3.37M |
| October 28, 2025 | 19.42 | 19.9 | 19.9 | 19.96 | 19.41 | 4.19M |
| October 27, 2025 | 19.74 | 19.41 | 19.41 | 19.75 | 19.3 | 4.23M |
| October 24, 2025 | 20.31 | 19.87 | 19.87 | 20.33 | 19.57 | 5.16M |
| October 23, 2025 | 20.66 | 20.46 | 20.46 | 21.99 | 19.2 | 9.54M |
| October 22, 2025 | 19.49 | 20.45 | 20.45 | 20.6 | 19.49 | 6.18M |
| October 21, 2025 | 18.82 | 19.78 | 19.78 | 19.79 | 18.69 | 3.68M |
| October 20, 2025 | 18.55 | 18.8 | 18.8 | 18.88 | 18.31 | 2.02M |
| October 17, 2025 | 18.35 | 18.28 | 18.28 | 18.56 | 18.17 | 1.32M |
| October 16, 2025 | 18.79 | 18.3 | 18.3 | 18.86 | 18.2 | 1.48M |
| October 15, 2025 | 18.52 | 18.72 | 18.72 | 18.79 | 18.36 | 1.38M |
| October 14, 2025 | 18.58 | 18.52 | 18.52 | 18.68 | 18.38 | 1.18M |
| October 13, 2025 | 18.25 | 18.49 | 18.49 | 18.56 | 17.52 | 1.97M |
| October 10, 2025 | 18.21 | 18.72 | 18.72 | 18.96 | 18.11 | 2.42M |
| October 09, 2025 | 18.52 | 18.23 | 18.23 | 18.6 | 18.17 | 1.64M |
| September 30, 2025 | 18.74 | 18.52 | 18.52 | 18.75 | 18.49 | 920,601 |
| September 29, 2025 | 18.53 | 18.68 | 18.68 | 18.68 | 18.04 | 1.61M |
| September 26, 2025 | 18.52 | 18.48 | 18.48 | 18.61 | 18.14 | 1.1M |