19.46
-0.23(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 19.74 | 19.46 | 19.46 | 19.75 | 19.45 | 918,400 |
| December 25, 2025 | 19.62 | 19.69 | 19.69 | 19.78 | 19.5 | 853,900 |
| December 24, 2025 | 19.35 | 19.56 | 19.56 | 19.6 | 19.34 | 970,700 |
| December 23, 2025 | 19.65 | 19.42 | 19.42 | 19.8 | 19.38 | 1.17M |
| December 22, 2025 | 19.75 | 19.62 | 19.62 | 19.75 | 19.5 | 1.02M |
| December 19, 2025 | 19.5 | 19.62 | 19.62 | 19.68 | 19.45 | 975,200 |
| December 18, 2025 | 19.3 | 19.5 | 19.5 | 19.55 | 19.18 | 1.12M |
| December 17, 2025 | 19.24 | 19.34 | 19.34 | 19.38 | 18.96 | 984,300 |
| December 16, 2025 | 19.61 | 19.15 | 19.15 | 19.65 | 19.12 | 976,800 |
| December 15, 2025 | 19.38 | 19.57 | 19.57 | 19.68 | 19.33 | 811,700 |
| December 12, 2025 | 19.54 | 19.48 | 19.48 | 19.83 | 19.43 | 1.05M |
| December 11, 2025 | 19.81 | 19.61 | 19.61 | 19.94 | 19.58 | 886,000 |
| December 10, 2025 | 19.78 | 19.84 | 19.84 | 19.9 | 19.73 | 602,400 |
| December 09, 2025 | 19.91 | 19.84 | 19.84 | 20.14 | 19.8 | 881,300 |
| December 08, 2025 | 20.04 | 20.01 | 20.01 | 20.14 | 19.99 | 784,395 |
| December 05, 2025 | 20.02 | 19.95 | 19.95 | 20.13 | 19.67 | 1.25M |
| December 04, 2025 | 20.24 | 20.07 | 20.07 | 20.45 | 20.04 | 887,300 |
| December 03, 2025 | 20.52 | 20.24 | 20.24 | 20.56 | 20.22 | 888,595 |
| December 02, 2025 | 20.45 | 20.39 | 20.39 | 20.6 | 20.27 | 891,600 |
| December 01, 2025 | 20.44 | 20.56 | 20.56 | 21.08 | 20.31 | 2.18M |
| November 28, 2025 | 20.09 | 20.32 | 20.32 | 20.33 | 19.89 | 1.16M |
| November 27, 2025 | 19.86 | 19.99 | 19.99 | 20.18 | 19.86 | 964,000 |
| November 26, 2025 | 20.15 | 19.95 | 19.95 | 20.41 | 19.93 | 1.01M |
| November 25, 2025 | 20.1 | 20.14 | 20.14 | 20.43 | 20.1 | 1.22M |
| November 24, 2025 | 20.13 | 20 | 20 | 20.39 | 19.83 | 1.49M |
| November 21, 2025 | 20.82 | 20.09 | 20.09 | 21.1 | 20.03 | 2.18M |
| November 20, 2025 | 22 | 20.98 | 20.98 | 22 | 20.82 | 1.88M |
| November 19, 2025 | 21.9 | 21.2 | 21.2 | 22 | 21.01 | 2.76M |
| November 18, 2025 | 22.06 | 22.05 | 22.05 | 22.2 | 21.66 | 2.78M |
| November 17, 2025 | 22.4 | 21.99 | 21.99 | 22.6 | 21.93 | 3.42M |
| November 14, 2025 | 21.55 | 22.4 | 22.4 | 22.75 | 21.55 | 6.26M |
| November 13, 2025 | 21.6 | 21.51 | 21.51 | 21.6 | 21.1 | 1.12M |
| November 12, 2025 | 21.43 | 21.49 | 21.49 | 21.73 | 21.33 | 1.49M |
| November 11, 2025 | 21.36 | 21.43 | 21.43 | 21.67 | 21.3 | 1.54M |
| November 10, 2025 | 21.77 | 21.4 | 21.4 | 21.96 | 21.35 | 1.62M |
| November 07, 2025 | 21.76 | 21.74 | 21.74 | 22.09 | 21.72 | 1.45M |
| November 06, 2025 | 21.95 | 21.88 | 21.88 | 21.96 | 21.7 | 1.67M |
| November 05, 2025 | 21.5 | 21.86 | 21.86 | 21.88 | 21.32 | 2.18M |
| November 04, 2025 | 21.46 | 21.49 | 21.49 | 21.7 | 21.37 | 1.8M |
| November 03, 2025 | 21.34 | 21.45 | 21.45 | 21.55 | 21.22 | 1.56M |
| October 31, 2025 | 21.03 | 21.21 | 21.21 | 21.4 | 20.96 | 1.41M |
| October 30, 2025 | 21.3 | 21.02 | 21.02 | 21.5 | 21 | 2.67M |
| October 29, 2025 | 21.36 | 21.43 | 21.43 | 21.59 | 21.31 | 1.82M |
| October 28, 2025 | 21.6 | 21.47 | 21.47 | 21.89 | 21.38 | 2.21M |
| October 27, 2025 | 21.73 | 21.79 | 21.79 | 21.93 | 21.65 | 1.82M |
| October 24, 2025 | 22.04 | 21.71 | 21.71 | 22.12 | 21.61 | 2.72M |
| October 23, 2025 | 22 | 22.13 | 22.13 | 22.27 | 21.73 | 2.23M |
| October 22, 2025 | 22.41 | 22.04 | 22.04 | 22.65 | 21.86 | 3.65M |
| October 21, 2025 | 22.74 | 22.6 | 22.6 | 22.9 | 22.35 | 4.51M |
| October 20, 2025 | 21.99 | 22.96 | 22.96 | 22.96 | 21.91 | 7.28M |
| October 17, 2025 | 21.86 | 21.92 | 21.92 | 22.4 | 21.6 | 3.53M |
| October 16, 2025 | 22.27 | 21.93 | 21.93 | 22.31 | 21.76 | 3.24M |
| October 15, 2025 | 22.82 | 22.36 | 22.36 | 22.82 | 22.06 | 4.51M |
| October 14, 2025 | 22.15 | 22.8 | 22.8 | 22.8 | 21.82 | 6.85M |
| October 13, 2025 | 21.2 | 21.99 | 21.99 | 22.02 | 21.01 | 3.07M |
| October 10, 2025 | 21.52 | 21.84 | 21.84 | 22.18 | 21.48 | 4.02M |
| October 09, 2025 | 21.04 | 21.6 | 21.6 | 21.61 | 20.97 | 3.15M |
| September 30, 2025 | 21 | 21.04 | 21.04 | 21.04 | 20.82 | 1.45M |
| September 29, 2025 | 20.76 | 21.04 | 21.04 | 21.13 | 20.53 | 2.27M |
| September 26, 2025 | 20.52 | 20.76 | 20.76 | 20.92 | 20.3 | 1.36M |