19.60
-0.17(-0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 19.72 | 19.6 | 19.6 | 19.89 | 19.58 | 3.29M |
| November 06, 2025 | 19.93 | 19.77 | 19.77 | 19.93 | 19.7 | 5.35M |
| November 05, 2025 | 19.8 | 19.93 | 19.93 | 20.12 | 19.75 | 5.41M |
| November 04, 2025 | 19.9 | 20.06 | 20.06 | 20.2 | 19.71 | 7.14M |
| November 03, 2025 | 19.78 | 20.06 | 20.06 | 20.1 | 19.67 | 10.74M |
| October 31, 2025 | 19.2 | 19.51 | 19.51 | 19.71 | 19.11 | 10.19M |
| October 30, 2025 | 19.22 | 18.98 | 18.98 | 19.28 | 18.97 | 4.14M |
| October 29, 2025 | 19 | 19.2 | 19.2 | 19.2 | 18.98 | 2.91M |
| October 28, 2025 | 19.22 | 19.09 | 19.09 | 19.24 | 19.07 | 3.11M |
| October 27, 2025 | 19.2 | 19.21 | 19.21 | 19.32 | 19.13 | 3.86M |
| October 24, 2025 | 19.31 | 19.27 | 19.27 | 19.32 | 19.2 | 2.64M |
| October 23, 2025 | 19 | 19.29 | 19.29 | 19.39 | 18.96 | 3.73M |
| October 22, 2025 | 18.97 | 19.14 | 19.14 | 19.24 | 18.92 | 2.55M |
| October 21, 2025 | 18.84 | 19.05 | 19.05 | 19.1 | 18.74 | 2.7M |
| October 20, 2025 | 18.85 | 18.82 | 18.82 | 18.98 | 18.75 | 3.05M |
| October 17, 2025 | 19.15 | 18.79 | 18.79 | 19.21 | 18.75 | 3.75M |
| October 16, 2025 | 19.26 | 19.16 | 19.16 | 19.32 | 19.07 | 2.72M |
| October 15, 2025 | 19.17 | 19.28 | 19.28 | 19.37 | 19.07 | 2.78M |
| October 14, 2025 | 19.47 | 19.18 | 19.18 | 19.58 | 19.13 | 4.15M |
| October 13, 2025 | 19.22 | 19.39 | 19.39 | 19.52 | 18.78 | 5.12M |
| October 10, 2025 | 19.67 | 19.68 | 19.68 | 19.81 | 19.59 | 3.9M |
| October 09, 2025 | 19.62 | 19.69 | 19.69 | 19.78 | 19.41 | 5.02M |
| September 30, 2025 | 19.6 | 19.54 | 19.54 | 19.75 | 19.5 | 3.9M |
| September 29, 2025 | 19.56 | 19.47 | 19.47 | 19.56 | 19.19 | 3.84M |
| September 26, 2025 | 19.92 | 19.56 | 19.56 | 19.92 | 19.56 | 4.03M |
| September 25, 2025 | 19.9 | 20.05 | 20.05 | 20.3 | 19.83 | 4.32M |
| September 24, 2025 | 19.68 | 19.98 | 19.98 | 19.98 | 19.6 | 4.36M |
| September 23, 2025 | 20.08 | 19.73 | 19.73 | 20.08 | 19.3 | 6.07M |
| September 22, 2025 | 20.17 | 20.09 | 20.09 | 20.29 | 19.96 | 4.85M |
| September 19, 2025 | 20.19 | 20.27 | 20.27 | 20.41 | 20.01 | 5.4M |
| September 18, 2025 | 20.68 | 20.26 | 20.26 | 20.78 | 20.11 | 7.99M |
| September 17, 2025 | 21.16 | 20.7 | 20.7 | 21.19 | 20.6 | 8.72M |
| September 16, 2025 | 21.13 | 21.25 | 21.25 | 21.26 | 20.83 | 6.1M |
| September 15, 2025 | 21.25 | 21.11 | 21.11 | 21.35 | 20.99 | 6.77M |
| September 12, 2025 | 21.68 | 21.45 | 21.45 | 21.86 | 21.41 | 9.2M |
| September 11, 2025 | 21.03 | 21.37 | 21.37 | 21.38 | 20.75 | 7.73M |
| September 10, 2025 | 21.15 | 21.19 | 21.19 | 21.47 | 21.15 | 6.58M |
| September 09, 2025 | 21.71 | 21.36 | 21.36 | 21.86 | 21.2 | 7.45M |
| September 08, 2025 | 21.19 | 21.73 | 21.73 | 21.77 | 21.08 | 12.63M |
| September 05, 2025 | 20.66 | 21.22 | 21.22 | 21.44 | 20.42 | 9.25M |
| September 04, 2025 | 20.9 | 20.64 | 20.64 | 21.27 | 20.26 | 10.36M |
| September 03, 2025 | 21.76 | 21.11 | 21.11 | 22.1 | 20.78 | 16.37M |
| September 02, 2025 | 21.46 | 22.13 | 22.13 | 22.64 | 21.31 | 24.86M |
| September 01, 2025 | 21.35 | 21.59 | 21.59 | 21.77 | 21.22 | 19.5M |
| August 29, 2025 | 22.09 | 21.53 | 21.53 | 23.17 | 21.5 | 33.33M |
| August 28, 2025 | 20.66 | 21.06 | 21.06 | 21.06 | 20.39 | 11.56M |
| August 27, 2025 | 20.85 | 20.65 | 20.65 | 21.31 | 20.62 | 17.75M |
| August 26, 2025 | 20.65 | 20.66 | 20.66 | 20.88 | 20.61 | 7.88M |
| August 25, 2025 | 20.96 | 20.75 | 20.75 | 20.97 | 20.65 | 11.6M |
| August 22, 2025 | 20.6 | 20.88 | 20.88 | 20.9 | 20.45 | 11.33M |
| August 21, 2025 | 20.38 | 20.59 | 20.59 | 20.69 | 20.28 | 11.59M |
| August 20, 2025 | 20.25 | 20.33 | 20.33 | 20.37 | 20.09 | 6.11M |
| August 19, 2025 | 20.25 | 20.3 | 20.3 | 20.5 | 20.06 | 7.93M |
| August 18, 2025 | 19.99 | 20.25 | 20.25 | 20.42 | 19.99 | 10.86M |
| August 15, 2025 | 19.81 | 19.99 | 19.99 | 20.04 | 19.72 | 6.28M |
| August 14, 2025 | 19.92 | 19.95 | 19.95 | 20.48 | 19.86 | 9.89M |
| August 13, 2025 | 19.85 | 19.9 | 19.9 | 20 | 19.82 | 4.86M |
| August 12, 2025 | 19.93 | 19.86 | 19.86 | 19.97 | 19.81 | 3.42M |
| August 11, 2025 | 19.81 | 19.92 | 19.92 | 19.99 | 19.77 | 4.45M |
| August 08, 2025 | 20.05 | 19.86 | 19.86 | 20.05 | 19.79 | 4.76M |