19.98
+0.16(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.63 | 19.82 | 19.82 | 19.92 | 19.5 | 24.29M |
| December 03, 2025 | 19.91 | 19.7 | 19.7 | 20.03 | 19.68 | 28.39M |
| December 02, 2025 | 20 | 19.84 | 19.84 | 20.01 | 19.76 | 32.89M |
| December 01, 2025 | 19.83 | 20.07 | 20.07 | 20.25 | 19.83 | 47.68M |
| November 28, 2025 | 19.8 | 19.78 | 19.78 | 19.87 | 19.56 | 29.83M |
| November 27, 2025 | 19.9 | 19.88 | 19.88 | 20.13 | 19.67 | 48.86M |
| November 26, 2025 | 19.53 | 19.98 | 19.98 | 20.17 | 19.49 | 57.29M |
| November 25, 2025 | 19.2 | 19.62 | 19.62 | 19.91 | 19.2 | 50.99M |
| November 24, 2025 | 19.09 | 19.08 | 19.08 | 19.26 | 18.91 | 33.57M |
| November 21, 2025 | 19.31 | 18.98 | 18.98 | 19.44 | 18.94 | 56.38M |
| November 20, 2025 | 20.21 | 19.64 | 19.64 | 20.28 | 19.56 | 44.38M |
| November 19, 2025 | 20.12 | 20 | 20 | 20.37 | 19.94 | 33.01M |
| November 18, 2025 | 20 | 20.01 | 20.01 | 20.28 | 19.94 | 30.54M |
| November 17, 2025 | 20.3 | 20.13 | 20.13 | 20.44 | 19.85 | 43.48M |
| November 14, 2025 | 20.52 | 20.3 | 20.3 | 20.64 | 20.3 | 37.2M |
| November 13, 2025 | 20.6 | 20.72 | 20.72 | 20.9 | 20.5 | 35.52M |
| November 12, 2025 | 20.97 | 20.57 | 20.57 | 21.07 | 20.37 | 50.91M |
| November 11, 2025 | 21.46 | 20.96 | 20.96 | 21.69 | 20.9 | 56.27M |
| November 10, 2025 | 22.02 | 21.36 | 21.36 | 22.29 | 21.23 | 65.36M |
| November 07, 2025 | 21.98 | 21.97 | 21.97 | 22.17 | 21.7 | 48.26M |
| November 06, 2025 | 21.71 | 22.23 | 22.23 | 22.5 | 21.7 | 93.78M |
| November 05, 2025 | 20.77 | 21.68 | 21.68 | 22.08 | 20.66 | 77.81M |
| November 04, 2025 | 22.03 | 21.12 | 21.12 | 22.03 | 20.9 | 79.68M |
| November 03, 2025 | 22.15 | 22.01 | 22.01 | 22.23 | 21.48 | 71.27M |
| October 31, 2025 | 22.6 | 22.36 | 22.36 | 23.1 | 22.3 | 88.91M |
| October 30, 2025 | 22.48 | 22.53 | 22.53 | 23.08 | 22.19 | 119.91M |
| October 29, 2025 | 21.68 | 22.48 | 22.48 | 22.74 | 21.6 | 119.51M |
| October 28, 2025 | 22.01 | 21.52 | 21.52 | 22.08 | 21.3 | 87M |
| October 27, 2025 | 21.75 | 21.89 | 21.89 | 22.46 | 21.73 | 98.56M |
| October 24, 2025 | 21.3 | 21.46 | 21.46 | 21.5 | 21.15 | 69.81M |
| October 23, 2025 | 20.71 | 21.04 | 21.04 | 21.06 | 20.22 | 53.66M |
| October 22, 2025 | 21.3 | 20.94 | 20.94 | 21.36 | 20.62 | 53.83M |
| October 21, 2025 | 20.77 | 20.99 | 20.99 | 21.14 | 20.7 | 63.82M |
| October 20, 2025 | 20.76 | 20.6 | 20.6 | 21.17 | 20.51 | 50.14M |
| October 17, 2025 | 21.79 | 20.4 | 20.4 | 21.87 | 20.32 | 70.83M |
| October 16, 2025 | 21.88 | 21.38 | 21.38 | 21.88 | 21.3 | 48.63M |
| October 15, 2025 | 20.97 | 21.75 | 21.75 | 21.79 | 20.84 | 82.25M |
| October 14, 2025 | 22.26 | 20.83 | 20.83 | 22.54 | 20.76 | 115.5M |
| October 13, 2025 | 21.1 | 22.15 | 22.15 | 22.29 | 21.1 | 90.78M |
| October 10, 2025 | 23.81 | 22.56 | 22.56 | 23.81 | 22.46 | 129.94M |
| October 09, 2025 | 22.99 | 24.11 | 24.11 | 24.48 | 22.98 | 147.28M |
| September 30, 2025 | 23.2 | 22.97 | 22.97 | 23.69 | 22.79 | 116.9M |
| September 29, 2025 | 22.7 | 23.13 | 23.13 | 23.5 | 22.66 | 113.96M |
| September 26, 2025 | 22.73 | 22.78 | 22.78 | 23.56 | 22.63 | 136.83M |
| September 25, 2025 | 22.62 | 22.93 | 22.93 | 23 | 22.1 | 141.08M |
| September 24, 2025 | 21.88 | 22.64 | 22.64 | 22.84 | 21.58 | 133.83M |
| September 23, 2025 | 23.1 | 22.04 | 22.04 | 23.3 | 21.56 | 161.64M |
| September 22, 2025 | 22.68 | 22.87 | 22.87 | 23.06 | 21.97 | 170.4M |
| September 19, 2025 | 23.2 | 22.9 | 22.9 | 23.85 | 22.69 | 296.45M |
| September 18, 2025 | 20.34 | 22.22 | 22.22 | 22.22 | 20.33 | 189.32M |
| September 17, 2025 | 20.08 | 20.2 | 20.2 | 20.28 | 19.8 | 66.74M |
| September 16, 2025 | 20.09 | 20.14 | 20.14 | 20.21 | 19.53 | 96.19M |
| September 15, 2025 | 20.57 | 20.08 | 20.08 | 20.63 | 20.01 | 79.97M |
| September 12, 2025 | 20.85 | 20.56 | 20.56 | 21.14 | 20.5 | 103.43M |
| September 11, 2025 | 20.45 | 20.95 | 20.95 | 21.09 | 20.03 | 134.24M |
| September 10, 2025 | 20.01 | 20.39 | 20.39 | 20.86 | 19.8 | 129.82M |
| September 09, 2025 | 19.68 | 19.8 | 19.8 | 20.18 | 19.32 | 109.89M |
| September 08, 2025 | 20.11 | 19.71 | 19.71 | 20.12 | 19.39 | 103.29M |
| September 05, 2025 | 19.29 | 20.1 | 20.1 | 20.17 | 19.29 | 138.36M |
| September 04, 2025 | 21.58 | 19.29 | 19.29 | 21.68 | 18.82 | 210.35M |