19.47
+0.37(+1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 19.39 | 19.47 | 19.47 | 19.68 | 19.02 | 34.82M |
| December 24, 2025 | 17.35 | 19.1 | 19.1 | 19.1 | 17.24 | 28.14M |
| December 23, 2025 | 17.31 | 17.36 | 17.36 | 17.59 | 17.01 | 9.13M |
| December 22, 2025 | 16.99 | 17.4 | 17.4 | 17.55 | 16.63 | 12.97M |
| December 19, 2025 | 16.76 | 16.91 | 16.91 | 17.09 | 16.6 | 10.3M |
| December 18, 2025 | 16.99 | 16.76 | 16.76 | 17.14 | 16.75 | 7.95M |
| December 17, 2025 | 17.14 | 17.14 | 17.14 | 17.25 | 16.69 | 9.91M |
| December 16, 2025 | 18.05 | 17.06 | 17.06 | 18.08 | 16.77 | 19.83M |
| December 15, 2025 | 18.79 | 18.12 | 18.12 | 18.8 | 18.06 | 13.75M |
| December 12, 2025 | 17.66 | 18.44 | 18.44 | 18.95 | 17.45 | 25.12M |
| December 11, 2025 | 18.38 | 17.74 | 17.74 | 18.46 | 17.58 | 13.5M |
| December 10, 2025 | 17.48 | 18.05 | 18.05 | 18.4 | 17.3 | 19.38M |
| December 09, 2025 | 17.55 | 17.45 | 17.45 | 17.83 | 17.29 | 9.56M |
| December 08, 2025 | 17.48 | 17.64 | 17.64 | 17.89 | 17.43 | 10.63M |
| December 05, 2025 | 17.16 | 17.48 | 17.48 | 17.56 | 17.16 | 10.24M |
| December 04, 2025 | 17.47 | 17.21 | 17.21 | 17.48 | 17.02 | 6.89M |
| December 03, 2025 | 17.45 | 17.29 | 17.29 | 18.07 | 17.23 | 9.84M |
| December 02, 2025 | 18.05 | 17.55 | 17.55 | 18.1 | 17.45 | 11.93M |
| December 01, 2025 | 18.5 | 17.9 | 17.9 | 19.05 | 17.73 | 20.94M |
| November 28, 2025 | 18.3 | 18.51 | 18.51 | 18.92 | 18.05 | 18.3M |
| November 27, 2025 | 18.04 | 18.27 | 18.27 | 18.58 | 17.77 | 22.29M |
| November 26, 2025 | 17.05 | 18.04 | 18.04 | 18.58 | 16.97 | 28.8M |
| November 25, 2025 | 16.86 | 17.05 | 17.05 | 17.37 | 16.61 | 18.42M |
| November 24, 2025 | 16.15 | 16.82 | 16.82 | 17.37 | 16.15 | 21.12M |
| November 21, 2025 | 16.18 | 16.12 | 16.12 | 16.78 | 15.82 | 13.3M |
| November 20, 2025 | 17.29 | 16.67 | 16.57 | 17.33 | 16.61 | 15.19M |
| November 19, 2025 | 16.96 | 17.43 | 17.43 | 17.9 | 16.6 | 21.34M |
| November 18, 2025 | 17.88 | 17.1 | 17.1 | 18 | 17 | 17.12M |
| November 17, 2025 | 18.1 | 17.78 | 17.78 | 18.14 | 17.39 | 18.11M |
| November 14, 2025 | 18.58 | 18.22 | 18.22 | 18.9 | 18.2 | 19.95M |
| November 13, 2025 | 18.6 | 18.75 | 18.75 | 18.92 | 18.41 | 24.84M |
| November 12, 2025 | 19.2 | 18.67 | 18.67 | 19.59 | 18.26 | 42.84M |
| November 11, 2025 | 17.41 | 19.15 | 19.15 | 19.15 | 17.35 | 35.78M |
| November 10, 2025 | 17.63 | 17.41 | 17.41 | 17.68 | 17.2 | 20.98M |
| November 07, 2025 | 18.3 | 17.66 | 17.66 | 18.42 | 17.25 | 38.87M |
| November 06, 2025 | 17.74 | 18.49 | 18.49 | 19.12 | 17.2 | 50.82M |
| November 05, 2025 | 16.75 | 17.74 | 17.74 | 18.11 | 16.7 | 51.71M |
| November 04, 2025 | 17.5 | 16.87 | 16.87 | 17.69 | 16.77 | 46.86M |
| November 03, 2025 | 15.46 | 17.01 | 17.01 | 17.01 | 15.36 | 40.54M |
| October 31, 2025 | 15.15 | 15.46 | 15.46 | 15.71 | 15.09 | 15.2M |
| October 30, 2025 | 15.58 | 15.26 | 15.26 | 15.58 | 15 | 16.1M |
| October 29, 2025 | 15.8 | 15.65 | 15.65 | 16.18 | 15.48 | 14.41M |
| October 28, 2025 | 15.76 | 15.79 | 15.79 | 16.66 | 15.6 | 20.58M |
| October 27, 2025 | 15.68 | 15.73 | 15.73 | 16 | 15.68 | 11.65M |
| October 24, 2025 | 15.65 | 15.68 | 15.68 | 15.94 | 15.54 | 12.89M |
| October 23, 2025 | 16.05 | 15.72 | 15.72 | 16.1 | 15.45 | 16.06M |
| October 22, 2025 | 15.83 | 16.16 | 16.16 | 16.32 | 15.6 | 21.73M |
| October 21, 2025 | 15.78 | 15.77 | 15.77 | 15.87 | 15.58 | 12.34M |
| October 20, 2025 | 15.84 | 15.8 | 15.8 | 16.05 | 15.65 | 13.12M |
| October 17, 2025 | 15.98 | 15.84 | 15.84 | 16.38 | 15.78 | 15.73M |
| October 16, 2025 | 16.53 | 16.09 | 16.09 | 16.79 | 16 | 23.66M |
| October 15, 2025 | 16.79 | 16.55 | 16.55 | 17.22 | 16.3 | 31.96M |
| October 14, 2025 | 16.13 | 16.88 | 16.88 | 17.58 | 16.07 | 56.99M |
| October 13, 2025 | 14.82 | 15.98 | 15.98 | 16.09 | 14.8 | 30.32M |
| October 10, 2025 | 15.25 | 15.5 | 15.5 | 16.12 | 15.16 | 34.12M |
| October 09, 2025 | 14.88 | 15.13 | 15.13 | 15.31 | 14.88 | 13.97M |
| September 30, 2025 | 15.2 | 14.89 | 14.89 | 15.25 | 14.86 | 15.67M |
| September 29, 2025 | 15.32 | 15.14 | 15.14 | 15.55 | 15.1 | 16.26M |
| September 26, 2025 | 15.45 | 15.32 | 15.32 | 15.7 | 15.25 | 15.01M |
| September 25, 2025 | 15.98 | 15.5 | 15.5 | 15.98 | 15.5 | 15.04M |