19.21
+0.21(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.85 | 19 | 19 | 19.39 | 18.85 | 4.84M |
| December 03, 2025 | 20.22 | 19.04 | 19.04 | 20.49 | 18.86 | 11.22M |
| December 02, 2025 | 19.41 | 20.09 | 20.09 | 20.26 | 19.21 | 10.57M |
| December 01, 2025 | 18.95 | 19.35 | 19.35 | 19.37 | 18.81 | 7.56M |
| November 28, 2025 | 18.94 | 18.95 | 18.95 | 19.17 | 18.6 | 7.15M |
| November 27, 2025 | 19.35 | 18.98 | 18.98 | 19.78 | 18.91 | 8.26M |
| November 26, 2025 | 18.91 | 18.95 | 18.95 | 19.3 | 18.78 | 4.85M |
| November 25, 2025 | 19.04 | 19.02 | 19.02 | 19.5 | 18.97 | 5.52M |
| November 24, 2025 | 18.9 | 19.03 | 19.03 | 19.28 | 18.82 | 4.57M |
| November 21, 2025 | 19.89 | 18.9 | 18.9 | 19.99 | 18.71 | 8.15M |
| November 20, 2025 | 20.42 | 19.99 | 19.99 | 20.42 | 19.66 | 6.66M |
| November 19, 2025 | 20.57 | 19.95 | 19.95 | 20.7 | 19.9 | 7.76M |
| November 18, 2025 | 20.63 | 20.53 | 20.53 | 20.84 | 20.29 | 7.31M |
| November 17, 2025 | 21.37 | 20.62 | 20.62 | 21.55 | 20.44 | 10.6M |
| November 14, 2025 | 20.68 | 21.44 | 21.44 | 21.91 | 20.31 | 12.89M |
| November 13, 2025 | 21 | 20.87 | 20.87 | 21.8 | 20.49 | 12.97M |
| November 12, 2025 | 20.98 | 21.26 | 21.26 | 21.38 | 20.58 | 11.12M |
| November 11, 2025 | 20.17 | 20.73 | 20.73 | 21.13 | 19.88 | 13.16M |
| November 10, 2025 | 20.27 | 20.07 | 20.07 | 20.98 | 19.92 | 11.73M |
| November 07, 2025 | 19.62 | 19.87 | 19.87 | 20.44 | 19.57 | 12.73M |
| November 06, 2025 | 19.66 | 19.76 | 19.76 | 19.9 | 19.35 | 11.19M |
| November 05, 2025 | 18.63 | 19.68 | 19.68 | 20 | 18.62 | 19.94M |
| November 04, 2025 | 18.64 | 18.76 | 18.76 | 18.97 | 18.38 | 12.37M |
| November 03, 2025 | 17.93 | 18.64 | 18.64 | 18.73 | 17.7 | 18.25M |
| October 31, 2025 | 16.9 | 17.68 | 17.68 | 17.9 | 16.9 | 10.61M |
| October 30, 2025 | 17.59 | 16.89 | 16.89 | 17.69 | 16.85 | 8.89M |
| October 29, 2025 | 17.2 | 17.64 | 17.64 | 17.98 | 17 | 10.1M |
| October 28, 2025 | 17.09 | 17.08 | 17.08 | 17.4 | 16.81 | 10.1M |
| October 27, 2025 | 16.85 | 17.02 | 17.02 | 17.29 | 16.85 | 7.55M |
| October 24, 2025 | 17.46 | 16.97 | 16.97 | 17.46 | 16.86 | 7.2M |
| October 23, 2025 | 17.23 | 17.36 | 17.36 | 17.39 | 16.78 | 7.3M |
| October 22, 2025 | 17.13 | 17.14 | 17.14 | 17.29 | 16.99 | 4.67M |
| October 21, 2025 | 16.97 | 17.1 | 17.1 | 17.27 | 16.92 | 7.23M |
| October 20, 2025 | 17.01 | 16.97 | 16.97 | 17.5 | 16.77 | 10.89M |
| October 17, 2025 | 18 | 16.84 | 16.84 | 18 | 16.65 | 12.83M |
| October 16, 2025 | 18.15 | 17.95 | 17.95 | 18.45 | 17.76 | 10.54M |
| October 15, 2025 | 18.5 | 18.37 | 18.37 | 18.8 | 18.12 | 13.39M |
| October 14, 2025 | 19.28 | 18.52 | 18.52 | 19.49 | 18.42 | 22.85M |
| October 13, 2025 | 16.58 | 19.28 | 19.28 | 19.28 | 16.39 | 38.2M |
| October 10, 2025 | 17.76 | 17.53 | 17.53 | 18.36 | 17.41 | 18.92M |
| October 09, 2025 | 19.1 | 18.79 | 18.79 | 19.51 | 18.54 | 18.93M |
| September 30, 2025 | 18.79 | 18.83 | 18.83 | 19.34 | 18.58 | 24.32M |
| September 29, 2025 | 17.3 | 18.59 | 18.59 | 18.59 | 17 | 21.08M |
| September 26, 2025 | 16.88 | 16.9 | 16.9 | 17.39 | 16.4 | 14.13M |
| September 25, 2025 | 17.14 | 17.14 | 17.14 | 17.42 | 16.87 | 7.66M |
| September 24, 2025 | 16.69 | 17.09 | 17.09 | 17.21 | 16.66 | 8.27M |
| September 23, 2025 | 17.68 | 16.9 | 16.9 | 17.68 | 16.58 | 13.1M |
| September 22, 2025 | 17.24 | 17.59 | 17.59 | 17.64 | 17.01 | 12.14M |
| September 19, 2025 | 16.5 | 17.3 | 17.3 | 17.6 | 16.41 | 16.79M |
| September 18, 2025 | 17.18 | 16.66 | 16.66 | 17.5 | 16.32 | 18.15M |
| September 17, 2025 | 16.95 | 17.19 | 17.19 | 17.99 | 16.95 | 14.7M |
| September 16, 2025 | 16.84 | 16.99 | 16.99 | 17 | 16.53 | 11.32M |
| September 15, 2025 | 16.9 | 17 | 17 | 17.2 | 16.5 | 12.48M |
| September 12, 2025 | 16.88 | 16.8 | 16.8 | 17.14 | 16.5 | 10.2M |
| September 11, 2025 | 16.8 | 16.9 | 16.9 | 16.99 | 16.2 | 11.72M |
| September 10, 2025 | 16.7 | 16.99 | 16.99 | 17.45 | 16.55 | 14.36M |
| September 09, 2025 | 16.77 | 16.76 | 16.76 | 17.11 | 16.55 | 18.59M |
| September 08, 2025 | 17.8 | 16.94 | 16.94 | 18.05 | 16.8 | 26.13M |
| September 05, 2025 | 17.22 | 18.1 | 18.1 | 18.4 | 16.3 | 27.07M |
| September 04, 2025 | 16.82 | 17.53 | 17.53 | 17.55 | 16.29 | 30.94M |