19.24
+0.09(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.12 | 19.15 | 19.15 | 19.22 | 19.02 | 1.38M |
| December 03, 2025 | 19.05 | 19.11 | 19.11 | 19.28 | 18.96 | 1.3M |
| December 02, 2025 | 19.29 | 19.14 | 19.14 | 19.29 | 19.07 | 1.34M |
| December 01, 2025 | 19.09 | 19.23 | 19.23 | 19.24 | 19.03 | 1.73M |
| November 28, 2025 | 18.89 | 19.05 | 19.05 | 19.12 | 18.83 | 1.58M |
| November 27, 2025 | 18.86 | 18.86 | 18.86 | 19.01 | 18.83 | 1.46M |
| November 26, 2025 | 19.05 | 18.85 | 18.85 | 19.08 | 18.84 | 2.06M |
| November 25, 2025 | 19.11 | 19.05 | 19.05 | 19.24 | 19.03 | 2.06M |
| November 24, 2025 | 18.97 | 19.1 | 19.1 | 19.15 | 18.89 | 1.63M |
| November 21, 2025 | 19.17 | 18.97 | 18.97 | 19.27 | 18.73 | 3.24M |
| November 20, 2025 | 19.36 | 19.23 | 19.23 | 19.38 | 19.1 | 1.97M |
| November 19, 2025 | 19.46 | 19.26 | 19.26 | 19.57 | 19.19 | 2.45M |
| November 18, 2025 | 19.66 | 19.5 | 19.5 | 19.68 | 19.45 | 2.2M |
| November 17, 2025 | 19.57 | 19.65 | 19.65 | 19.71 | 19.47 | 3.11M |
| November 14, 2025 | 19.71 | 19.55 | 19.55 | 19.77 | 19.53 | 3.8M |
| November 13, 2025 | 20 | 19.72 | 19.72 | 20.08 | 19.6 | 5.95M |
| November 12, 2025 | 20.2 | 20.01 | 20.01 | 20.3 | 19.87 | 2.69M |
| November 11, 2025 | 20.3 | 20.18 | 20.18 | 20.35 | 20.11 | 2.23M |
| November 10, 2025 | 20.23 | 20.21 | 20.21 | 20.33 | 20.01 | 2.56M |
| November 07, 2025 | 20.37 | 20.27 | 20.27 | 20.5 | 20.2 | 2.29M |
| November 06, 2025 | 20.15 | 20.37 | 20.37 | 20.58 | 20.04 | 3.78M |
| November 05, 2025 | 20.18 | 20.1 | 20.1 | 20.31 | 20.02 | 2.98M |
| November 04, 2025 | 20.4 | 20.3 | 20.3 | 20.72 | 20.12 | 3.47M |
| November 03, 2025 | 20.69 | 20.5 | 20.5 | 20.71 | 20.35 | 4.12M |
| October 31, 2025 | 20.6 | 20.71 | 20.71 | 21.1 | 20.59 | 5.17M |
| October 30, 2025 | 20.45 | 20.96 | 20.96 | 21.35 | 20.31 | 8.7M |
| October 29, 2025 | 20.11 | 20.3 | 20.3 | 20.49 | 19.97 | 3.63M |
| October 28, 2025 | 20.12 | 20 | 20 | 20.23 | 19.91 | 2.11M |
| October 27, 2025 | 20.12 | 20.12 | 20.12 | 20.33 | 20.05 | 2.98M |
| October 24, 2025 | 19.75 | 20.04 | 20.04 | 20.09 | 19.73 | 3.17M |
| October 23, 2025 | 19.8 | 19.72 | 19.72 | 19.8 | 19.47 | 1.96M |
| October 22, 2025 | 19.7 | 19.73 | 19.73 | 20 | 19.41 | 3.35M |
| October 21, 2025 | 19.59 | 19.7 | 19.7 | 19.8 | 19.5 | 2.73M |
| October 20, 2025 | 19.74 | 19.59 | 19.59 | 19.87 | 19.52 | 2.4M |
| October 17, 2025 | 20.2 | 19.59 | 19.59 | 20.28 | 19.59 | 4.66M |
| October 16, 2025 | 20.32 | 20.19 | 20.19 | 20.57 | 20.15 | 3.86M |
| October 15, 2025 | 20.08 | 20.32 | 20.32 | 20.35 | 20 | 3.55M |
| October 14, 2025 | 20.9 | 20.31 | 20.31 | 21.03 | 20.22 | 4.57M |
| October 13, 2025 | 20.69 | 20.78 | 20.78 | 20.89 | 20.21 | 4.46M |
| October 10, 2025 | 21.28 | 21.2 | 21.2 | 21.64 | 21.13 | 4.61M |
| October 09, 2025 | 20.93 | 21.29 | 21.29 | 21.37 | 20.71 | 5.23M |
| September 30, 2025 | 20.74 | 20.88 | 20.88 | 21.07 | 20.62 | 3.79M |
| September 29, 2025 | 20.46 | 20.6 | 20.6 | 20.72 | 20.16 | 3.27M |
| September 26, 2025 | 20.55 | 20.3 | 20.3 | 20.64 | 20.3 | 3.52M |
| September 25, 2025 | 20.9 | 20.64 | 20.64 | 21.02 | 20.62 | 4.17M |
| September 24, 2025 | 20.4 | 20.9 | 20.9 | 20.98 | 20.4 | 3.91M |
| September 23, 2025 | 21.02 | 20.56 | 20.56 | 21.05 | 20.15 | 5.62M |
| September 22, 2025 | 21.17 | 21.02 | 21.02 | 21.2 | 20.85 | 3.64M |
| September 19, 2025 | 21.15 | 21.15 | 21.15 | 21.25 | 20.9 | 4.62M |
| September 18, 2025 | 21.76 | 21.24 | 21.24 | 22.1 | 21.06 | 8.25M |
| September 17, 2025 | 21.68 | 21.78 | 21.78 | 22.16 | 21.56 | 9.15M |
| September 16, 2025 | 21.04 | 21.66 | 21.66 | 21.75 | 21.04 | 7.46M |
| September 15, 2025 | 21.14 | 21.05 | 21.05 | 21.36 | 21.02 | 4.28M |
| September 12, 2025 | 21.44 | 20.99 | 20.99 | 21.45 | 20.86 | 5.76M |
| September 11, 2025 | 21.22 | 21.35 | 21.35 | 21.39 | 20.93 | 5.16M |
| September 10, 2025 | 21.3 | 21.26 | 21.26 | 21.52 | 21.18 | 4.22M |
| September 09, 2025 | 21.65 | 21.4 | 21.4 | 21.66 | 21.26 | 5.85M |
| September 08, 2025 | 21.33 | 21.75 | 21.75 | 21.96 | 21.17 | 9.51M |
| September 05, 2025 | 20.54 | 21.33 | 21.33 | 21.63 | 20.3 | 12.36M |
| September 04, 2025 | 21.01 | 20.39 | 20.39 | 21.25 | 20.03 | 9.06M |