19.44
+0.11(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.99 | 19.33 | 19.33 | 19.38 | 18.81 | 11.24M |
| December 03, 2025 | 19.05 | 18.9 | 18.9 | 19.15 | 18.72 | 10.43M |
| December 02, 2025 | 19.25 | 19.04 | 19.04 | 19.25 | 19.01 | 10.18M |
| December 01, 2025 | 19.23 | 19.25 | 19.25 | 19.43 | 18.93 | 13.94M |
| November 28, 2025 | 19.4 | 19.22 | 19.22 | 19.47 | 19 | 10.77M |
| November 27, 2025 | 19.46 | 19.4 | 19.4 | 19.79 | 19.35 | 15.21M |
| November 26, 2025 | 19.2 | 19.48 | 19.48 | 19.7 | 19.03 | 10.71M |
| November 25, 2025 | 19.29 | 19.27 | 19.27 | 19.64 | 19.14 | 10.15M |
| November 24, 2025 | 19.39 | 19.09 | 19.09 | 19.39 | 18.7 | 9.83M |
| November 21, 2025 | 19.19 | 19.11 | 19.11 | 19.47 | 18.92 | 12.54M |
| November 20, 2025 | 19.61 | 19.37 | 19.37 | 19.7 | 19.16 | 9.78M |
| November 19, 2025 | 19.49 | 19.5 | 19.5 | 19.63 | 19.33 | 9.76M |
| November 18, 2025 | 19.4 | 19.47 | 19.47 | 19.61 | 19.33 | 9.64M |
| November 17, 2025 | 19.9 | 19.49 | 19.49 | 20.01 | 19.4 | 21.6M |
| November 14, 2025 | 20.06 | 20.1 | 20.1 | 20.42 | 19.98 | 9.58M |
| November 13, 2025 | 20.16 | 20.18 | 20.18 | 20.44 | 20.04 | 11.8M |
| November 12, 2025 | 20.37 | 20.14 | 20.14 | 20.46 | 19.98 | 11.03M |
| November 11, 2025 | 20.76 | 20.48 | 20.48 | 20.81 | 20.17 | 15.47M |
| November 10, 2025 | 21.4 | 20.68 | 20.68 | 21.43 | 20.58 | 20.32M |
| November 07, 2025 | 22.29 | 21.45 | 21.45 | 22.3 | 21.36 | 22.97M |
| November 06, 2025 | 21.75 | 22.38 | 22.38 | 22.56 | 21.36 | 21.52M |
| November 05, 2025 | 20.77 | 21.7 | 21.7 | 21.9 | 20.7 | 19.62M |
| November 04, 2025 | 21.95 | 21.12 | 21.12 | 22.25 | 20.88 | 20.93M |
| November 03, 2025 | 22.75 | 21.84 | 21.84 | 22.88 | 21.3 | 31.13M |
| October 31, 2025 | 22.2 | 22.6 | 22.6 | 23.27 | 21.86 | 30.64M |
| October 30, 2025 | 22.95 | 21.86 | 21.86 | 23.2 | 21.76 | 28.49M |
| October 29, 2025 | 22.22 | 22.63 | 22.63 | 22.9 | 22.15 | 17.02M |
| October 28, 2025 | 22.38 | 22.3 | 22.3 | 22.77 | 22.01 | 16.88M |
| October 27, 2025 | 23.2 | 22.38 | 22.38 | 23.23 | 21.96 | 25.07M |
| October 24, 2025 | 21.68 | 22.67 | 22.67 | 23.08 | 21.54 | 26.23M |
| October 23, 2025 | 22 | 21.57 | 21.57 | 22 | 21.19 | 21.12M |
| October 22, 2025 | 22.02 | 22.15 | 22.15 | 22.68 | 21.85 | 20.88M |
| October 21, 2025 | 21.77 | 22.25 | 22.25 | 22.7 | 21.45 | 36.88M |
| October 20, 2025 | 20.69 | 21.77 | 21.77 | 22.1 | 20.69 | 52.32M |
| October 17, 2025 | 20.68 | 20.09 | 20.09 | 20.68 | 19.87 | 18.82M |
| October 16, 2025 | 20.7 | 20.68 | 20.68 | 21.49 | 20.43 | 29.79M |
| October 15, 2025 | 19.84 | 20.38 | 20.38 | 20.58 | 19.36 | 27.1M |
| October 14, 2025 | 20.85 | 19.74 | 19.74 | 21.15 | 19.58 | 29.14M |
| October 13, 2025 | 20.79 | 20.68 | 20.68 | 21.35 | 20.3 | 28.32M |
| October 10, 2025 | 22.52 | 21.88 | 21.88 | 22.97 | 21.7 | 17.99M |
| October 09, 2025 | 22.66 | 22.42 | 22.42 | 22.72 | 22.12 | 19.48M |
| September 30, 2025 | 23 | 22.73 | 22.73 | 23.46 | 22.6 | 18.11M |
| September 29, 2025 | 22.92 | 23.05 | 23.05 | 23.16 | 22.67 | 17.07M |
| September 26, 2025 | 23.99 | 22.92 | 22.92 | 24.48 | 22.8 | 32.28M |
| September 25, 2025 | 23.6 | 23.87 | 23.87 | 24.49 | 23.6 | 30.42M |
| September 24, 2025 | 23.59 | 23.6 | 23.6 | 24.08 | 23.3 | 30.36M |
| September 23, 2025 | 22.44 | 23.59 | 23.59 | 24.28 | 22.44 | 44.8M |
| September 22, 2025 | 23.12 | 22.7 | 22.7 | 23.4 | 22.16 | 41.03M |
| September 19, 2025 | 21.52 | 23.08 | 23.08 | 23.38 | 21.2 | 45.3M |
| September 18, 2025 | 22.64 | 21.65 | 21.65 | 23.22 | 21.32 | 50.28M |
| September 17, 2025 | 22.82 | 22.72 | 22.72 | 23.98 | 22.45 | 52.03M |
| September 16, 2025 | 21.07 | 22.79 | 22.79 | 22.79 | 20.9 | 41.89M |
| September 15, 2025 | 19.67 | 20.72 | 20.72 | 21.19 | 19.67 | 30.5M |
| September 12, 2025 | 19.97 | 19.66 | 19.66 | 20.1 | 19.6 | 13.3M |
| September 11, 2025 | 19.6 | 19.99 | 19.99 | 20.18 | 19.46 | 16.47M |
| September 10, 2025 | 19.8 | 19.77 | 19.77 | 20.55 | 19.72 | 15.3M |
| September 09, 2025 | 20.11 | 19.83 | 19.83 | 20.2 | 19.73 | 12.18M |
| September 08, 2025 | 19.23 | 20.21 | 20.21 | 20.47 | 19.05 | 28.44M |
| September 05, 2025 | 18.29 | 19.17 | 19.17 | 19.2 | 18.29 | 14.52M |
| September 04, 2025 | 18.8 | 18.3 | 18.3 | 19.08 | 17.96 | 17.97M |