19.68
-0.05(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 19.83 | 19.73 | 19.73 | 20.26 | 19.53 | 22.55M |
| November 10, 2025 | 20.2 | 19.89 | 19.89 | 20.65 | 19.77 | 42.22M |
| November 07, 2025 | 18.89 | 19.67 | 19.67 | 19.99 | 18.89 | 33.25M |
| November 06, 2025 | 18.12 | 18.89 | 18.89 | 19.1 | 18.12 | 23.01M |
| November 05, 2025 | 18.01 | 18.16 | 18.16 | 18.43 | 17.83 | 14.23M |
| November 04, 2025 | 18 | 18.27 | 18.27 | 18.51 | 17.93 | 14.81M |
| November 03, 2025 | 18.52 | 18.11 | 18.11 | 18.52 | 17.82 | 12.96M |
| October 31, 2025 | 18.12 | 18.38 | 18.38 | 18.97 | 18.12 | 20.39M |
| October 30, 2025 | 18.27 | 18.15 | 18.15 | 18.45 | 17.9 | 14.72M |
| October 29, 2025 | 18.1 | 18.3 | 18.3 | 18.42 | 17.91 | 19.63M |
| October 28, 2025 | 17.71 | 17.78 | 17.78 | 18.15 | 17.58 | 11.54M |
| October 27, 2025 | 17.77 | 17.8 | 17.8 | 17.94 | 17.63 | 8.63M |
| October 24, 2025 | 18 | 17.71 | 17.71 | 18.17 | 17.6 | 11.67M |
| October 23, 2025 | 17.55 | 18.03 | 18.03 | 18.03 | 17.3 | 10.71M |
| October 22, 2025 | 17.56 | 17.53 | 17.53 | 17.67 | 17.36 | 7.71M |
| October 21, 2025 | 17.71 | 17.74 | 17.74 | 18.09 | 17.54 | 9.02M |
| October 20, 2025 | 18.07 | 17.64 | 17.64 | 18.18 | 17.58 | 11.49M |
| October 17, 2025 | 18.17 | 17.8 | 17.8 | 18.89 | 17.8 | 20.57M |
| October 16, 2025 | 18.69 | 17.94 | 17.94 | 18.75 | 17.88 | 16.6M |
| October 15, 2025 | 18.61 | 18.7 | 18.7 | 18.99 | 18.53 | 11.8M |
| October 14, 2025 | 19.37 | 18.56 | 18.56 | 19.55 | 18.45 | 19.64M |
| October 13, 2025 | 18.5 | 19.19 | 19.19 | 19.34 | 18.37 | 19.19M |
| October 10, 2025 | 19.26 | 19.09 | 19.09 | 19.42 | 18.95 | 13.73M |
| October 09, 2025 | 19.27 | 19.24 | 19.24 | 19.4 | 18.84 | 19.37M |
| September 30, 2025 | 18.45 | 19 | 19 | 19.38 | 18.28 | 25.25M |
| September 29, 2025 | 18.25 | 18.42 | 18.42 | 18.62 | 18.21 | 24.91M |
| September 26, 2025 | 17.24 | 18.19 | 18.19 | 18.31 | 17.12 | 44.44M |
| September 25, 2025 | 17.08 | 17.03 | 17.03 | 17.23 | 16.91 | 8.04M |
| September 24, 2025 | 16.72 | 17.05 | 17.05 | 17.09 | 16.71 | 8.73M |
| September 23, 2025 | 17.27 | 16.85 | 16.85 | 17.27 | 16.62 | 10.23M |
| September 22, 2025 | 17.2 | 16.97 | 16.97 | 17.37 | 16.86 | 10.22M |
| September 19, 2025 | 17.01 | 17.25 | 17.25 | 17.49 | 17.01 | 12.21M |
| September 18, 2025 | 17.36 | 17.03 | 17.03 | 17.42 | 16.89 | 18.45M |
| September 17, 2025 | 17.38 | 17.37 | 17.37 | 17.45 | 17.1 | 10.97M |
| September 16, 2025 | 17.63 | 17.39 | 17.39 | 17.77 | 17.18 | 17.54M |
| September 15, 2025 | 17.97 | 17.66 | 17.66 | 18 | 17.63 | 15.18M |
| September 12, 2025 | 17.48 | 17.98 | 17.98 | 18.49 | 17.18 | 32.67M |
| September 11, 2025 | 17.5 | 17.49 | 17.49 | 17.75 | 17.26 | 13.43M |
| September 10, 2025 | 17.73 | 17.36 | 17.36 | 17.81 | 17.3 | 14.04M |
| September 09, 2025 | 17.4 | 17.61 | 17.61 | 17.68 | 17.26 | 16.28M |
| September 08, 2025 | 17.42 | 17.44 | 17.44 | 17.5 | 17.01 | 15.49M |
| September 05, 2025 | 16.6 | 17.36 | 17.36 | 17.38 | 16.51 | 17.36M |
| September 04, 2025 | 16.7 | 16.58 | 16.58 | 17.19 | 16.29 | 13.19M |
| September 03, 2025 | 17.32 | 16.79 | 16.79 | 17.44 | 16.72 | 11.55M |
| September 02, 2025 | 17.64 | 17.31 | 17.31 | 17.86 | 17.11 | 17.96M |
| September 01, 2025 | 17.61 | 17.64 | 17.64 | 17.74 | 17.32 | 18.68M |
| August 29, 2025 | 16.59 | 17.41 | 17.41 | 17.8 | 16.59 | 34.97M |
| August 28, 2025 | 16.51 | 16.59 | 16.59 | 16.68 | 16.1 | 12.39M |
| August 27, 2025 | 16.95 | 16.52 | 16.52 | 16.99 | 16.5 | 13.65M |
| August 26, 2025 | 17.1 | 16.94 | 16.94 | 17.25 | 16.88 | 11.55M |
| August 25, 2025 | 16.82 | 17.1 | 17.1 | 17.19 | 16.8 | 16.14M |
| August 22, 2025 | 16.85 | 16.8 | 16.8 | 16.99 | 16.63 | 12.68M |
| August 21, 2025 | 17.17 | 16.87 | 16.87 | 17.17 | 16.77 | 20.19M |
| August 20, 2025 | 17 | 17.42 | 17.42 | 17.65 | 16.95 | 15.31M |
| August 19, 2025 | 17.28 | 17.08 | 17.08 | 17.32 | 17.03 | 11.07M |
| August 18, 2025 | 17.07 | 17.2 | 17.2 | 17.48 | 16.9 | 21.32M |
| August 15, 2025 | 16.3 | 16.73 | 16.73 | 16.76 | 16.29 | 10.67M |
| August 14, 2025 | 16.7 | 16.28 | 16.28 | 16.79 | 16.24 | 11.22M |
| August 13, 2025 | 16.21 | 16.71 | 16.71 | 17.08 | 16.21 | 21.73M |
| August 12, 2025 | 16.26 | 16.32 | 16.32 | 16.62 | 16.13 | 10.9M |