19.83
+0.11(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 19.69 | 19.83 | 19.83 | 20.25 | 19.6 | 6.37M |
| November 06, 2025 | 19.64 | 19.72 | 19.72 | 20.13 | 19.44 | 7.62M |
| November 05, 2025 | 18.86 | 19.63 | 19.63 | 19.88 | 18.68 | 9.41M |
| November 04, 2025 | 19.19 | 19.18 | 19.18 | 19.57 | 19 | 6.13M |
| November 03, 2025 | 19.36 | 19.19 | 19.19 | 19.5 | 18.89 | 5.48M |
| October 31, 2025 | 19.1 | 19.33 | 19.33 | 19.69 | 19.1 | 5.03M |
| October 30, 2025 | 19.57 | 19.37 | 19.37 | 19.76 | 19.12 | 6.74M |
| October 29, 2025 | 19.58 | 19.66 | 19.66 | 20.15 | 19.44 | 8.81M |
| October 28, 2025 | 19.75 | 19.61 | 19.61 | 20.06 | 19.44 | 6.1M |
| October 27, 2025 | 19.8 | 19.71 | 19.71 | 20.28 | 19.31 | 10.07M |
| October 24, 2025 | 19.59 | 19.36 | 19.36 | 19.59 | 18.93 | 11.49M |
| October 23, 2025 | 18.91 | 19.58 | 19.58 | 20.08 | 18.91 | 15.4M |
| October 22, 2025 | 19.15 | 18.91 | 18.91 | 19.3 | 18.69 | 4.96M |
| October 21, 2025 | 18.01 | 19.1 | 19.1 | 19.53 | 18 | 12.41M |
| October 20, 2025 | 18 | 18.13 | 18.13 | 18.63 | 17.93 | 5.14M |
| October 17, 2025 | 18.5 | 17.77 | 17.77 | 18.55 | 17.65 | 8.42M |
| October 16, 2025 | 18.95 | 18.48 | 18.48 | 19.15 | 18.43 | 5.41M |
| October 15, 2025 | 18.4 | 18.8 | 18.8 | 18.85 | 18.3 | 6.11M |
| October 14, 2025 | 19.04 | 18.44 | 18.44 | 19.28 | 18.38 | 9.6M |
| October 13, 2025 | 19.14 | 18.96 | 18.96 | 19.14 | 18.18 | 14.1M |
| October 10, 2025 | 18.3 | 19.64 | 19.64 | 19.85 | 18.28 | 16.32M |
| October 09, 2025 | 18.54 | 18.38 | 18.38 | 19.18 | 18.36 | 14.5M |
| September 30, 2025 | 18.99 | 18.5 | 18.5 | 19.49 | 18.47 | 22.97M |
| September 29, 2025 | 17.74 | 19.08 | 19.08 | 19.51 | 17.74 | 31.25M |
| September 26, 2025 | 18.07 | 17.74 | 17.74 | 18.12 | 17.56 | 6.51M |
| September 25, 2025 | 17.24 | 17.9 | 17.9 | 18.54 | 17.05 | 16.01M |
| September 24, 2025 | 16.8 | 17.21 | 17.21 | 17.29 | 16.56 | 8.4M |
| September 23, 2025 | 16.66 | 16.91 | 16.91 | 16.94 | 16.3 | 8.02M |
| September 22, 2025 | 16.64 | 16.76 | 16.76 | 17 | 16.64 | 6.03M |
| September 19, 2025 | 16.58 | 16.58 | 16.58 | 16.76 | 16.39 | 5.42M |
| September 18, 2025 | 17.14 | 16.57 | 16.57 | 17.18 | 16.43 | 12.78M |
| September 17, 2025 | 17.1 | 17.15 | 17.15 | 17.44 | 16.92 | 9.62M |
| September 16, 2025 | 17.35 | 17.1 | 17.1 | 17.89 | 17.03 | 18.84M |
| September 15, 2025 | 17.14 | 17.64 | 17.64 | 18.57 | 17.05 | 24.15M |
| September 12, 2025 | 16.09 | 16.88 | 16.88 | 16.93 | 15.96 | 10.15M |
| September 11, 2025 | 15.98 | 16.03 | 16.03 | 16.06 | 15.77 | 1.83M |
| September 10, 2025 | 16.12 | 16.01 | 16.01 | 16.17 | 16 | 1.84M |
| September 09, 2025 | 16.11 | 16.12 | 16.12 | 16.22 | 16.03 | 2.12M |
| September 08, 2025 | 16.15 | 16.11 | 16.11 | 16.15 | 15.95 | 2.28M |
| September 05, 2025 | 15.73 | 16.03 | 16.03 | 16.11 | 15.6 | 2.67M |
| September 04, 2025 | 15.76 | 15.7 | 15.7 | 15.87 | 15.46 | 1.95M |
| September 03, 2025 | 15.85 | 15.66 | 15.66 | 15.93 | 15.62 | 1.87M |
| September 02, 2025 | 16.03 | 15.85 | 15.85 | 16.12 | 15.73 | 2.48M |
| September 01, 2025 | 16.12 | 16.04 | 16.04 | 16.17 | 15.98 | 1.93M |
| August 29, 2025 | 15.96 | 16.08 | 16.08 | 16.08 | 15.85 | 1.41M |
| August 28, 2025 | 16.1 | 15.97 | 15.97 | 16.2 | 15.6 | 3.06M |
| August 27, 2025 | 16.34 | 16.07 | 16.07 | 16.4 | 16.04 | 3.04M |
| August 26, 2025 | 16.42 | 16.39 | 16.39 | 16.53 | 16.26 | 2.53M |
| August 25, 2025 | 16.26 | 16.44 | 16.44 | 16.44 | 16.19 | 4.1M |
| August 22, 2025 | 16.29 | 16.26 | 16.26 | 16.3 | 16.1 | 2.71M |
| August 21, 2025 | 16.31 | 16.22 | 16.22 | 16.33 | 16.14 | 3.3M |
| August 20, 2025 | 16.28 | 16.29 | 16.29 | 16.36 | 16.18 | 2.16M |
| August 19, 2025 | 16.33 | 16.28 | 16.28 | 16.35 | 16.2 | 2.32M |
| August 18, 2025 | 16.37 | 16.3 | 16.3 | 16.42 | 16.22 | 3.82M |
| August 15, 2025 | 16.38 | 16.36 | 16.36 | 16.7 | 16.26 | 3.94M |
| August 14, 2025 | 16.86 | 16.43 | 16.43 | 16.91 | 16.4 | 4.2M |
| August 13, 2025 | 16.83 | 16.89 | 16.89 | 16.91 | 16.73 | 4.61M |
| August 12, 2025 | 16.89 | 16.83 | 16.83 | 16.9 | 16.66 | 2.53M |
| August 11, 2025 | 16.95 | 16.8 | 16.8 | 16.96 | 16.58 | 4.38M |
| August 08, 2025 | 16.95 | 17 | 17 | 17.06 | 16.75 | 4.63M |