19.76
-0.26(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.8 | 20.02 | 20.02 | 20.95 | 20 | 18.03M |
| December 03, 2025 | 21.91 | 20.86 | 20.86 | 21.96 | 20.75 | 20.19M |
| December 02, 2025 | 22.28 | 21.84 | 21.84 | 22.49 | 21.6 | 17.55M |
| December 01, 2025 | 22.38 | 22.14 | 22.14 | 22.7 | 21.92 | 28.47M |
| November 28, 2025 | 23.7 | 22.86 | 22.86 | 23.9 | 22.73 | 36.75M |
| November 27, 2025 | 23.41 | 22.87 | 22.87 | 23.95 | 22.87 | 26.49M |
| November 26, 2025 | 23.66 | 23.47 | 23.47 | 24 | 23.14 | 35.26M |
| November 25, 2025 | 23.01 | 23.5 | 23.5 | 24.7 | 23.01 | 56.2M |
| November 24, 2025 | 21.84 | 23.37 | 23.37 | 23.58 | 21.73 | 72.94M |
| November 21, 2025 | 20.36 | 21.87 | 21.87 | 22.65 | 20.3 | 63.66M |
| November 20, 2025 | 21.1 | 20.59 | 20.59 | 21.16 | 20.59 | 11.77M |
| November 19, 2025 | 21.37 | 21.1 | 21.1 | 21.52 | 20.82 | 16.36M |
| November 18, 2025 | 20.88 | 21.44 | 21.44 | 21.77 | 20.79 | 27.79M |
| November 17, 2025 | 20.35 | 20.86 | 20.86 | 21 | 20.24 | 14.57M |
| November 14, 2025 | 20.89 | 20.5 | 20.5 | 21.01 | 20.5 | 16.13M |
| November 13, 2025 | 21 | 21.1 | 21.1 | 21.16 | 20.72 | 16.62M |
| November 12, 2025 | 21.34 | 21.06 | 21.06 | 21.64 | 20.97 | 16.92M |
| November 11, 2025 | 22.01 | 21.47 | 21.47 | 22.14 | 21.33 | 46.31M |
| November 10, 2025 | 21.92 | 22.68 | 22.68 | 22.68 | 21.5 | 29.83M |
| November 07, 2025 | 20.77 | 20.62 | 20.62 | 20.98 | 20.6 | 9.9M |
| November 06, 2025 | 21.18 | 20.88 | 20.88 | 21.3 | 20.67 | 14.88M |
| November 05, 2025 | 21.52 | 21.35 | 21.35 | 21.73 | 21.2 | 13.08M |
| November 04, 2025 | 21.78 | 21.81 | 21.81 | 21.97 | 21.51 | 20.9M |
| November 03, 2025 | 20.81 | 22.06 | 22.06 | 22.27 | 20.81 | 36M |
| October 31, 2025 | 19.39 | 20.8 | 20.8 | 21.1 | 19.39 | 32.63M |
| October 30, 2025 | 19.89 | 19.49 | 19.49 | 19.98 | 19.48 | 6.75M |
| October 29, 2025 | 19.83 | 19.76 | 19.76 | 20 | 19.63 | 5.83M |
| October 28, 2025 | 19.87 | 19.93 | 19.93 | 20.3 | 19.72 | 8.85M |
| October 27, 2025 | 19.88 | 19.89 | 19.89 | 20.45 | 19.83 | 12.05M |
| October 24, 2025 | 19.55 | 19.88 | 19.88 | 20.15 | 19.52 | 15.84M |
| October 23, 2025 | 18.79 | 19.83 | 19.83 | 19.9 | 18.79 | 17.79M |
| October 22, 2025 | 18.55 | 19.01 | 19.01 | 19.25 | 18.5 | 9.02M |
| October 21, 2025 | 18.3 | 18.58 | 18.58 | 18.58 | 18.24 | 4.9M |
| October 20, 2025 | 18.24 | 18.25 | 18.25 | 18.35 | 18.16 | 3.46M |
| October 17, 2025 | 18.4 | 18.18 | 18.18 | 18.53 | 18.14 | 5.03M |
| October 16, 2025 | 18.6 | 18.45 | 18.45 | 18.66 | 18.4 | 4.78M |
| October 15, 2025 | 18.54 | 18.63 | 18.63 | 18.74 | 18.38 | 4.83M |
| October 14, 2025 | 18.92 | 18.55 | 18.55 | 19.08 | 18.51 | 7.68M |
| October 13, 2025 | 18.4 | 18.91 | 18.91 | 19 | 18.3 | 7.45M |
| October 10, 2025 | 19.45 | 19.31 | 19.31 | 19.52 | 19.27 | 6.24M |
| October 09, 2025 | 19.62 | 19.63 | 19.63 | 19.96 | 19.45 | 10.96M |
| September 30, 2025 | 19.27 | 19.25 | 19.25 | 19.5 | 19.23 | 6.04M |
| September 29, 2025 | 19.18 | 19.25 | 19.25 | 19.4 | 19 | 5.75M |
| September 26, 2025 | 19.6 | 19.28 | 19.28 | 19.73 | 19.25 | 10M |
| September 25, 2025 | 19.42 | 19.9 | 19.9 | 20.14 | 19.4 | 11.87M |
| September 24, 2025 | 19.1 | 19.42 | 19.42 | 19.47 | 19 | 7.28M |
| September 23, 2025 | 19.42 | 19.18 | 19.18 | 19.48 | 18.79 | 9.3M |
| September 22, 2025 | 19.67 | 19.5 | 19.5 | 19.69 | 19.28 | 6.44M |
| September 19, 2025 | 19.55 | 19.65 | 19.65 | 19.75 | 19.39 | 6.86M |
| September 18, 2025 | 20.13 | 19.63 | 19.63 | 20.17 | 19.45 | 12.21M |
| September 17, 2025 | 20.12 | 20.07 | 20.07 | 20.18 | 19.94 | 7.66M |
| September 16, 2025 | 20.45 | 20.22 | 20.22 | 20.5 | 20.02 | 13.77M |
| September 15, 2025 | 19.86 | 19.93 | 19.93 | 20.02 | 19.76 | 6.38M |
| September 12, 2025 | 20.05 | 19.93 | 19.93 | 20.22 | 19.9 | 8.76M |
| September 11, 2025 | 19.86 | 20.07 | 20.07 | 20.1 | 19.4 | 10.45M |
| September 10, 2025 | 19.7 | 19.9 | 19.9 | 20.15 | 19.65 | 9.73M |
| September 09, 2025 | 20.03 | 19.65 | 19.65 | 20.07 | 19.58 | 8.76M |
| September 08, 2025 | 19.99 | 20.03 | 20.03 | 20.11 | 19.78 | 9.88M |
| September 05, 2025 | 19.77 | 19.96 | 19.96 | 20.09 | 19.35 | 9.94M |
| September 04, 2025 | 19.8 | 19.73 | 19.73 | 20.23 | 19.43 | 12.45M |