19.28
-0.32(-1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 19.62 | 19.28 | 19.28 | 19.91 | 19.14 | 2.55M |
| December 24, 2025 | 19.87 | 19.6 | 19.6 | 19.96 | 19.53 | 1.33M |
| December 23, 2025 | 19.33 | 19.78 | 19.78 | 19.99 | 19.24 | 2.33M |
| December 22, 2025 | 19.8 | 19.33 | 19.33 | 19.82 | 19.31 | 2.08M |
| December 19, 2025 | 19.8 | 19.68 | 19.68 | 20.2 | 19.62 | 1.74M |
| December 18, 2025 | 19.73 | 19.91 | 19.91 | 20.47 | 19.22 | 2.34M |
| December 17, 2025 | 19.02 | 19.49 | 19.49 | 19.66 | 18.83 | 2.35M |
| December 16, 2025 | 20.21 | 18.98 | 18.98 | 20.21 | 18.8 | 2.79M |
| December 15, 2025 | 19.8 | 19.91 | 19.91 | 20.5 | 19.71 | 3.31M |
| December 12, 2025 | 19.69 | 19.74 | 19.74 | 19.95 | 19.47 | 1.88M |
| December 11, 2025 | 20.18 | 19.6 | 19.6 | 20.29 | 19.53 | 2.21M |
| December 10, 2025 | 20.7 | 19.93 | 19.93 | 20.7 | 19.8 | 3.41M |
| December 09, 2025 | 20.62 | 20.48 | 20.48 | 20.99 | 20.42 | 2.48M |
| December 08, 2025 | 21.08 | 20.68 | 20.68 | 21.08 | 20.58 | 2.73M |
| December 05, 2025 | 21.27 | 20.83 | 20.83 | 21.37 | 20.7 | 2.96M |
| December 04, 2025 | 21.21 | 21.03 | 21.03 | 21.37 | 20.96 | 1.75M |
| December 03, 2025 | 21.75 | 21.37 | 21.37 | 22.03 | 21.13 | 2.3M |
| December 02, 2025 | 21.32 | 21.81 | 21.81 | 21.93 | 21.28 | 2.97M |
| December 01, 2025 | 21.26 | 21.32 | 21.32 | 21.34 | 20.8 | 2.84M |
| November 28, 2025 | 20.74 | 21.19 | 21.19 | 21.73 | 20.42 | 3.97M |
| November 27, 2025 | 20.01 | 20.56 | 20.56 | 20.84 | 19.98 | 2.97M |
| November 26, 2025 | 19.58 | 20.16 | 20.16 | 20.63 | 19.1 | 4.66M |
| November 25, 2025 | 18.75 | 19.5 | 19.5 | 19.62 | 18.51 | 2.78M |
| November 24, 2025 | 18.25 | 18.75 | 18.75 | 18.95 | 18.25 | 2.57M |
| November 21, 2025 | 18.71 | 18.1 | 18.1 | 18.85 | 17.9 | 3.38M |
| November 20, 2025 | 19.18 | 18.71 | 18.71 | 19.25 | 18.64 | 1.89M |
| November 19, 2025 | 19.04 | 19.01 | 19.01 | 19.46 | 19 | 1.9M |
| November 18, 2025 | 19.64 | 19.4 | 19.4 | 19.68 | 19.23 | 2.69M |
| November 17, 2025 | 19.78 | 19.64 | 19.64 | 20.05 | 19.38 | 3.21M |
| November 14, 2025 | 20.49 | 19.95 | 19.95 | 20.49 | 19.93 | 2.92M |
| November 13, 2025 | 19.9 | 20.57 | 20.57 | 20.7 | 19.76 | 2.99M |
| November 12, 2025 | 20.24 | 20.09 | 20.09 | 20.5 | 19.89 | 2.01M |
| November 11, 2025 | 20.6 | 20.24 | 20.24 | 20.63 | 20.02 | 2.81M |
| November 10, 2025 | 20.58 | 20.61 | 20.61 | 21.1 | 20.35 | 3.57M |
| November 07, 2025 | 20.35 | 20.45 | 20.45 | 20.53 | 20.06 | 2.64M |
| November 06, 2025 | 20.34 | 20.45 | 20.45 | 20.8 | 20.18 | 2.18M |
| November 05, 2025 | 20.45 | 20.46 | 20.46 | 20.85 | 19.97 | 2.71M |
| November 04, 2025 | 20.93 | 20.27 | 20.27 | 20.93 | 20.09 | 3.14M |
| November 03, 2025 | 21.01 | 20.88 | 20.88 | 21.07 | 20.22 | 4.19M |
| October 31, 2025 | 20.76 | 20.85 | 20.85 | 21.33 | 20.76 | 4.06M |
| October 30, 2025 | 21.25 | 20.83 | 20.83 | 21.66 | 20.7 | 6.44M |
| October 29, 2025 | 21.41 | 21.24 | 21.24 | 22.1 | 21.1 | 10.95M |
| October 28, 2025 | 21.42 | 22.3 | 22.3 | 23.23 | 21.18 | 11.38M |
| October 27, 2025 | 21.89 | 21.56 | 21.56 | 22.3 | 21.01 | 11.06M |
| October 24, 2025 | 19.2 | 21.12 | 21.12 | 21.12 | 19.05 | 8.67M |
| October 23, 2025 | 19.08 | 19.2 | 19.2 | 19.26 | 18.64 | 4.28M |
| October 22, 2025 | 19.05 | 19 | 19 | 19.11 | 18.74 | 4.99M |
| October 21, 2025 | 18.63 | 19.15 | 19.15 | 19.28 | 18.01 | 10.33M |
| October 20, 2025 | 17.6 | 18.85 | 18.85 | 18.85 | 17.3 | 4.46M |
| October 17, 2025 | 17.67 | 17.14 | 17.14 | 17.83 | 17.1 | 3.67M |
| October 16, 2025 | 17.16 | 17.71 | 17.71 | 18 | 17.03 | 6.23M |
| October 15, 2025 | 16.97 | 17.16 | 17.16 | 17.34 | 16.65 | 5.96M |
| October 14, 2025 | 17.75 | 17.1 | 17.1 | 17.84 | 17.04 | 4.63M |
| October 13, 2025 | 17.23 | 17.9 | 17.9 | 18.11 | 16.63 | 4.66M |
| October 10, 2025 | 17.71 | 17.6 | 17.6 | 17.82 | 17.52 | 2.92M |
| October 09, 2025 | 17.68 | 17.73 | 17.73 | 18.16 | 17.62 | 3.36M |
| September 30, 2025 | 17.99 | 17.68 | 17.68 | 18.13 | 17.64 | 2.6M |
| September 29, 2025 | 18.05 | 18.14 | 18.14 | 18.14 | 17.56 | 2.31M |
| September 26, 2025 | 18.11 | 18.04 | 18.04 | 18.2 | 17.61 | 1.89M |
| September 25, 2025 | 18.41 | 18.11 | 18.11 | 18.47 | 17.95 | 1.7M |