19.49
+1.08(+5.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 18.12 | 19.49 | 19.49 | 20.03 | 18.12 | 55.06M |
| December 24, 2025 | 17.45 | 18.41 | 18.41 | 18.45 | 17.38 | 38.3M |
| December 23, 2025 | 18.66 | 17.71 | 17.71 | 18.68 | 17.55 | 51.18M |
| December 22, 2025 | 19.44 | 18.66 | 18.66 | 19.5 | 18.61 | 46.95M |
| December 19, 2025 | 19.17 | 19.43 | 19.43 | 20.13 | 19.14 | 45.39M |
| December 18, 2025 | 19.12 | 19.52 | 19.52 | 20.25 | 18.9 | 54.88M |
| December 17, 2025 | 21.03 | 19.92 | 19.92 | 21.26 | 19.92 | 67.91M |
| December 16, 2025 | 20.3 | 22.13 | 22.13 | 22.88 | 19.5 | 88.33M |
| December 15, 2025 | 21 | 20.87 | 20.87 | 21.59 | 20.31 | 95.47M |
| December 12, 2025 | 18.2 | 20.34 | 20.34 | 20.34 | 18.17 | 38.27M |
| December 11, 2025 | 19.1 | 18.49 | 18.49 | 19.31 | 18.38 | 63.33M |
| December 10, 2025 | 20.74 | 19.38 | 19.38 | 21.86 | 19.38 | 104.47M |
| December 09, 2025 | 18.23 | 20.46 | 20.46 | 20.46 | 18.09 | 99.48M |
| December 08, 2025 | 18.45 | 18.6 | 18.6 | 19.73 | 18.25 | 77.24M |
| December 05, 2025 | 17.26 | 18.45 | 18.45 | 18.76 | 17.25 | 58.42M |
| December 04, 2025 | 16.66 | 17.6 | 17.6 | 18.68 | 16.66 | 52.46M |
| December 03, 2025 | 17.39 | 17.01 | 17.01 | 17.69 | 16.55 | 46.53M |
| December 02, 2025 | 16.69 | 17.45 | 17.45 | 17.83 | 16.69 | 49.03M |
| December 01, 2025 | 16.89 | 17.04 | 17.04 | 17.95 | 16.88 | 53.47M |
| November 28, 2025 | 16.6 | 17.19 | 17.19 | 17.34 | 16.56 | 56.89M |
| November 27, 2025 | 16.33 | 16.38 | 16.38 | 16.94 | 15.85 | 41.62M |
| November 26, 2025 | 17.02 | 16.45 | 16.45 | 17.26 | 16.36 | 46.54M |
| November 25, 2025 | 17.02 | 17.1 | 17.1 | 17.64 | 16.96 | 75.3M |
| November 24, 2025 | 15 | 16.68 | 16.68 | 16.68 | 14.98 | 46.77M |
| November 21, 2025 | 15.61 | 15.16 | 15.16 | 15.9 | 14.7 | 30.41M |
| November 20, 2025 | 15.86 | 15.94 | 15.94 | 16.16 | 15.4 | 38.36M |
| November 19, 2025 | 15.4 | 15.64 | 15.64 | 15.73 | 15.03 | 30.16M |
| November 18, 2025 | 15.15 | 15.21 | 15.21 | 15.28 | 14.88 | 13.96M |
| November 17, 2025 | 15.48 | 15.31 | 15.31 | 15.87 | 15.27 | 21.45M |
| November 14, 2025 | 14.9 | 15.15 | 15.15 | 15.39 | 14.83 | 14.32M |
| November 13, 2025 | 14.78 | 14.95 | 14.95 | 15.1 | 14.71 | 10.15M |
| November 12, 2025 | 15.03 | 14.94 | 14.94 | 15.06 | 14.43 | 16.66M |
| November 11, 2025 | 15.29 | 15.11 | 15.11 | 15.35 | 14.99 | 11.19M |
| November 10, 2025 | 15.31 | 15.28 | 15.28 | 15.44 | 15.08 | 10.6M |
| November 07, 2025 | 15.18 | 15.3 | 15.3 | 15.52 | 15.08 | 11.87M |
| November 06, 2025 | 15.35 | 15.23 | 15.23 | 15.35 | 15.05 | 11.15M |
| November 05, 2025 | 15.3 | 15.4 | 15.4 | 15.65 | 15.22 | 12.26M |
| November 04, 2025 | 15.75 | 15.51 | 15.51 | 15.78 | 15.44 | 16M |
| November 03, 2025 | 15.18 | 15.83 | 15.83 | 16.15 | 15.05 | 25.83M |
| October 31, 2025 | 15.87 | 15.36 | 15.36 | 15.87 | 15.28 | 23.87M |
| October 30, 2025 | 15.2 | 15.95 | 15.95 | 15.96 | 15.06 | 42.29M |
| October 29, 2025 | 15.19 | 15.41 | 15.41 | 15.66 | 15.19 | 22.66M |
| October 28, 2025 | 15.05 | 15.45 | 15.45 | 15.64 | 14.92 | 34.04M |
| October 27, 2025 | 15 | 15.28 | 15.28 | 15.5 | 14.67 | 46.87M |
| October 24, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 14.95 | 21.76M |
| October 23, 2025 | 13.83 | 13.79 | 13.79 | 13.83 | 13.44 | 7.8M |
| October 22, 2025 | 14.03 | 13.87 | 13.87 | 14.07 | 13.83 | 6.61M |
| October 21, 2025 | 13.86 | 14.11 | 14.11 | 14.26 | 13.86 | 8.42M |
| October 20, 2025 | 13.77 | 13.88 | 13.88 | 14.14 | 13.72 | 6.24M |
| October 17, 2025 | 14.14 | 13.65 | 13.65 | 14.26 | 13.63 | 8.87M |
| October 16, 2025 | 14.44 | 14.16 | 14.16 | 14.57 | 14.1 | 8.8M |
| October 15, 2025 | 14.15 | 14.43 | 14.43 | 14.45 | 14.05 | 9.58M |
| October 14, 2025 | 14.39 | 14.23 | 14.23 | 14.57 | 14.18 | 11.01M |
| October 13, 2025 | 14.1 | 14.39 | 14.39 | 14.47 | 13.93 | 10.53M |
| October 10, 2025 | 14.44 | 14.42 | 14.42 | 14.53 | 14.23 | 12.62M |
| October 09, 2025 | 14.37 | 14.4 | 14.4 | 14.45 | 14.05 | 11.73M |
| September 30, 2025 | 13.98 | 14.37 | 14.37 | 14.39 | 13.96 | 14.21M |
| September 29, 2025 | 13.98 | 13.96 | 13.96 | 13.98 | 13.53 | 7.73M |
| September 26, 2025 | 13.99 | 13.9 | 13.9 | 14.19 | 13.87 | 10.81M |
| September 25, 2025 | 13.94 | 13.95 | 13.95 | 14.13 | 13.86 | 6.72M |