19.98
+0.43(+2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.93 | 19.55 | 19.55 | 20.29 | 19.46 | 1.88M |
| December 03, 2025 | 20.01 | 20.03 | 20.03 | 20.4 | 19.79 | 2.25M |
| December 02, 2025 | 20.42 | 19.88 | 19.88 | 20.42 | 19.8 | 2.43M |
| December 01, 2025 | 20.74 | 20.47 | 20.47 | 20.96 | 20.32 | 3.11M |
| November 28, 2025 | 20.03 | 20.41 | 20.41 | 20.51 | 19.95 | 2.68M |
| November 27, 2025 | 19.97 | 20.08 | 20.08 | 20.25 | 19.9 | 1.57M |
| November 26, 2025 | 20.18 | 19.92 | 19.92 | 20.44 | 19.77 | 1.79M |
| November 25, 2025 | 19.9 | 20.19 | 20.19 | 20.5 | 19.81 | 2.22M |
| November 24, 2025 | 19.51 | 19.66 | 19.66 | 19.8 | 19.22 | 2.51M |
| November 21, 2025 | 20.31 | 19.39 | 19.39 | 20.68 | 19.31 | 4.04M |
| November 20, 2025 | 20.82 | 20.68 | 20.68 | 20.93 | 20.43 | 2.58M |
| November 19, 2025 | 21.37 | 20.73 | 20.73 | 21.37 | 20.36 | 2.6M |
| November 18, 2025 | 21.43 | 21.09 | 21.09 | 21.49 | 21.01 | 2.86M |
| November 17, 2025 | 21.58 | 21.3 | 21.3 | 21.6 | 21.1 | 2.69M |
| November 14, 2025 | 21.46 | 21.66 | 21.66 | 21.86 | 21.38 | 2.58M |
| November 13, 2025 | 21.24 | 21.59 | 21.59 | 21.83 | 20.87 | 3.27M |
| November 12, 2025 | 21.28 | 21.14 | 21.14 | 21.66 | 20.99 | 3.41M |
| November 11, 2025 | 21.98 | 21.17 | 21.17 | 22.57 | 21 | 4.68M |
| November 10, 2025 | 22 | 21.96 | 21.96 | 22.35 | 21.68 | 5.45M |
| November 07, 2025 | 21.79 | 21.69 | 21.69 | 22.36 | 21.51 | 4.55M |
| November 06, 2025 | 22.12 | 22.41 | 22.41 | 22.41 | 21.89 | 3.83M |
| November 05, 2025 | 21.8 | 21.91 | 21.91 | 22.06 | 21.51 | 3.11M |
| November 04, 2025 | 22.34 | 21.8 | 21.8 | 22.45 | 21.72 | 4.4M |
| November 03, 2025 | 22.37 | 22.53 | 22.53 | 22.8 | 21.95 | 5.92M |
| October 31, 2025 | 22.71 | 22.54 | 22.54 | 23.85 | 22.44 | 8.75M |
| October 30, 2025 | 22 | 22.77 | 22.77 | 22.87 | 21.88 | 12.63M |
| October 29, 2025 | 20.56 | 22.11 | 22.11 | 22.5 | 20.56 | 12.43M |
| October 28, 2025 | 20.72 | 20.66 | 20.66 | 20.92 | 20.42 | 3.01M |
| October 27, 2025 | 21.08 | 20.72 | 20.72 | 21.11 | 20.57 | 4.43M |
| October 24, 2025 | 20.11 | 20.56 | 20.56 | 20.65 | 19.9 | 4.27M |
| October 23, 2025 | 19.98 | 20.17 | 20.17 | 20.18 | 19.55 | 3.66M |
| October 22, 2025 | 19.12 | 20.13 | 20.13 | 20.7 | 19.12 | 6.49M |
| October 21, 2025 | 19.33 | 19.46 | 19.46 | 19.48 | 19.14 | 2.48M |
| October 20, 2025 | 19.1 | 19.24 | 19.24 | 19.36 | 18.99 | 2.47M |
| October 17, 2025 | 19.78 | 18.96 | 18.96 | 19.86 | 18.9 | 4.49M |
| October 16, 2025 | 20.17 | 19.61 | 19.61 | 20.29 | 19.5 | 3.43M |
| October 15, 2025 | 19.66 | 20.19 | 20.19 | 20.36 | 19.41 | 5.07M |
| October 14, 2025 | 20.2 | 19.66 | 19.66 | 20.48 | 19.55 | 5.75M |
| October 13, 2025 | 19.44 | 19.89 | 19.89 | 20.03 | 19.13 | 5.35M |
| October 10, 2025 | 20.57 | 20.15 | 20.15 | 20.57 | 19.88 | 5.8M |
| October 09, 2025 | 20.46 | 20.36 | 20.36 | 20.99 | 20.25 | 7.54M |
| September 30, 2025 | 20.44 | 20.29 | 20.29 | 20.99 | 20.03 | 8.05M |
| September 29, 2025 | 22 | 20.38 | 20.38 | 22 | 20.13 | 14.41M |
| September 26, 2025 | 20.48 | 20.07 | 20.07 | 20.5 | 19.87 | 6.09M |
| September 25, 2025 | 20.95 | 20.53 | 20.53 | 21.16 | 20.18 | 11.76M |
| September 24, 2025 | 18.58 | 20.38 | 20.38 | 20.38 | 18.38 | 7.66M |
| September 23, 2025 | 18.9 | 18.53 | 18.53 | 18.99 | 17.9 | 3.64M |
| September 22, 2025 | 19.12 | 18.9 | 18.9 | 19.18 | 18.64 | 1.79M |
| September 19, 2025 | 19.1 | 19.02 | 19.02 | 19.33 | 18.78 | 2M |
| September 18, 2025 | 19.62 | 19.2 | 19.2 | 19.62 | 18.9 | 3.79M |
| September 17, 2025 | 19.7 | 19.55 | 19.55 | 19.78 | 19.36 | 2.5M |
| September 16, 2025 | 19.8 | 19.7 | 19.7 | 19.91 | 19.47 | 2.35M |
| September 15, 2025 | 20.35 | 19.61 | 19.61 | 20.35 | 19.54 | 3.1M |
| September 12, 2025 | 19.8 | 19.9 | 19.9 | 20.06 | 19.65 | 3.14M |
| September 11, 2025 | 19.5 | 19.79 | 19.79 | 19.89 | 19.22 | 2.52M |
| September 10, 2025 | 19.55 | 19.61 | 19.61 | 19.8 | 19.5 | 2.03M |
| September 09, 2025 | 19.8 | 19.62 | 19.62 | 20.06 | 19.41 | 3.09M |
| September 08, 2025 | 19.36 | 19.85 | 19.85 | 19.92 | 19.33 | 3.88M |
| September 05, 2025 | 18.96 | 19.36 | 19.36 | 19.4 | 18.8 | 3.45M |
| September 04, 2025 | 18.99 | 18.81 | 18.81 | 19.55 | 18.56 | 5.52M |