19.59
+0.17(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 19.51 | 19.59 | 19.59 | 19.65 | 19.18 | 8.11M |
| December 24, 2025 | 19.2 | 19.42 | 19.42 | 19.88 | 18.8 | 11.89M |
| December 23, 2025 | 19.3 | 19.02 | 19.02 | 19.87 | 18.81 | 16.37M |
| December 22, 2025 | 21.41 | 20.16 | 20.16 | 21.96 | 20.16 | 13.21M |
| December 19, 2025 | 20.8 | 22.4 | 22.4 | 22.4 | 20.08 | 27.98M |
| December 18, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 19.5 | 14.27M |
| December 17, 2025 | 17.01 | 18.51 | 18.51 | 18.51 | 16.93 | 5.84M |
| December 16, 2025 | 17.05 | 16.83 | 16.83 | 17.2 | 16.71 | 1.43M |
| December 15, 2025 | 17.01 | 17.15 | 17.15 | 17.28 | 17 | 1.22M |
| December 12, 2025 | 17.38 | 17.14 | 17.14 | 17.45 | 17.12 | 1.3M |
| December 11, 2025 | 17.58 | 17.3 | 17.3 | 17.6 | 17.3 | 1.62M |
| December 10, 2025 | 17.97 | 17.51 | 17.51 | 17.97 | 17.49 | 1.33M |
| December 09, 2025 | 17.94 | 17.78 | 17.78 | 18.02 | 17.74 | 844,262 |
| December 08, 2025 | 18.07 | 17.96 | 17.96 | 18.2 | 17.92 | 1.03M |
| December 05, 2025 | 17.78 | 18.07 | 18.07 | 18.12 | 17.7 | 1.16M |
| December 04, 2025 | 18 | 17.76 | 17.76 | 18.13 | 17.66 | 1.26M |
| December 03, 2025 | 18.33 | 17.99 | 17.99 | 18.35 | 17.93 | 1.17M |
| December 02, 2025 | 18.18 | 18.17 | 18.17 | 18.37 | 18.12 | 1.3M |
| December 01, 2025 | 18.5 | 18.2 | 18.2 | 18.55 | 18.17 | 1.84M |
| November 28, 2025 | 18.08 | 18.2 | 18.2 | 18.29 | 17.96 | 958,300 |
| November 27, 2025 | 17.9 | 18.09 | 18.09 | 18.4 | 17.9 | 1.09M |
| November 26, 2025 | 18.1 | 17.91 | 17.91 | 18.3 | 17.84 | 1.04M |
| November 25, 2025 | 18.29 | 18.14 | 18.14 | 18.37 | 18.04 | 1.17M |
| November 24, 2025 | 17.8 | 17.97 | 17.97 | 18.16 | 17.6 | 1.65M |
| November 21, 2025 | 18.4 | 17.7 | 17.7 | 18.68 | 17.6 | 2.64M |
| November 20, 2025 | 18.84 | 18.6 | 18.6 | 19.13 | 18.56 | 1.89M |
| November 19, 2025 | 19.06 | 18.93 | 18.93 | 19.32 | 18.79 | 2.11M |
| November 18, 2025 | 19.51 | 19.02 | 19.02 | 19.7 | 18.88 | 2.61M |
| November 17, 2025 | 19.49 | 19.52 | 19.52 | 19.8 | 19.29 | 1.99M |
| November 14, 2025 | 19.53 | 19.47 | 19.47 | 19.69 | 19.45 | 2.34M |
| November 13, 2025 | 19.3 | 19.59 | 19.59 | 19.67 | 19.22 | 2.72M |
| November 12, 2025 | 19.46 | 19.23 | 19.23 | 19.59 | 19.18 | 2.03M |
| November 11, 2025 | 19.62 | 19.45 | 19.45 | 19.71 | 19.37 | 1.9M |
| November 10, 2025 | 19.39 | 19.64 | 19.64 | 19.76 | 19.28 | 3.6M |
| November 07, 2025 | 19.16 | 19.4 | 19.4 | 19.42 | 19.16 | 2.95M |
| November 06, 2025 | 19.29 | 19.25 | 19.25 | 19.35 | 19.14 | 2.63M |
| November 05, 2025 | 19.39 | 19.48 | 19.48 | 19.48 | 19.12 | 4.72M |
| November 04, 2025 | 19.48 | 19.92 | 19.92 | 20.53 | 19.06 | 6.23M |
| November 03, 2025 | 19.68 | 19.47 | 19.47 | 19.97 | 19.23 | 4.8M |
| October 31, 2025 | 19.43 | 19.69 | 19.69 | 19.92 | 19.17 | 3.53M |
| October 30, 2025 | 19.78 | 19.62 | 19.62 | 19.78 | 19.07 | 4.89M |
| October 29, 2025 | 19.68 | 19.92 | 19.92 | 20.07 | 19.42 | 8.32M |
| October 28, 2025 | 19 | 20.14 | 20.14 | 20.2 | 18.85 | 10.38M |
| October 27, 2025 | 19.36 | 19.12 | 19.12 | 19.63 | 18.83 | 7.14M |
| October 24, 2025 | 18.54 | 19.77 | 19.77 | 20.26 | 18.28 | 8.73M |
| October 23, 2025 | 18.22 | 18.44 | 18.44 | 18.45 | 18.11 | 1.49M |
| October 22, 2025 | 18.46 | 18.29 | 18.29 | 18.55 | 18.22 | 959,500 |
| October 21, 2025 | 18.12 | 18.36 | 18.36 | 18.48 | 18.08 | 1.34M |
| October 20, 2025 | 17.97 | 18.25 | 18.25 | 18.26 | 17.92 | 1.45M |
| October 17, 2025 | 18.09 | 17.98 | 17.98 | 18.22 | 17.94 | 1.26M |
| October 16, 2025 | 18.37 | 18.14 | 18.14 | 18.58 | 18.1 | 1.37M |
| October 15, 2025 | 18.25 | 18.39 | 18.39 | 18.6 | 18.22 | 2.15M |
| October 14, 2025 | 18.53 | 18.17 | 18.17 | 18.57 | 18.11 | 1.8M |
| October 13, 2025 | 18.01 | 18.32 | 18.32 | 18.37 | 17.51 | 1.82M |
| October 10, 2025 | 18.16 | 18.45 | 18.45 | 18.58 | 18.03 | 2.19M |
| October 09, 2025 | 18.3 | 18.08 | 18.08 | 18.5 | 17.95 | 2.18M |
| September 30, 2025 | 18.19 | 18.28 | 18.28 | 18.5 | 18.09 | 1.39M |
| September 29, 2025 | 18.06 | 18.19 | 18.19 | 18.28 | 17.73 | 1.4M |
| September 26, 2025 | 17.73 | 18.06 | 18.06 | 18.23 | 17.73 | 1.22M |
| September 25, 2025 | 18.01 | 17.84 | 17.84 | 18.15 | 17.23 | 1.18M |