19.77
+0.6(+3.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 19.13 | 19.77 | 19.77 | 20.09 | 19.11 | 19.61M |
| December 24, 2025 | 18.82 | 19.17 | 19.17 | 19.27 | 18.55 | 19.87M |
| December 23, 2025 | 19.67 | 18.83 | 18.83 | 19.67 | 18.72 | 22M |
| December 22, 2025 | 20.1 | 19.68 | 19.68 | 20.47 | 19.62 | 15.71M |
| December 19, 2025 | 19.55 | 19.93 | 19.93 | 20.3 | 19.54 | 17.12M |
| December 18, 2025 | 19.32 | 19.51 | 19.51 | 19.84 | 19.17 | 16.54M |
| December 17, 2025 | 19.94 | 19.46 | 19.46 | 20.23 | 18.89 | 25.27M |
| December 16, 2025 | 20.55 | 20.06 | 20.06 | 20.58 | 19.6 | 20.04M |
| December 15, 2025 | 20.35 | 20.54 | 20.54 | 20.9 | 20.22 | 14.1M |
| December 12, 2025 | 21.01 | 20.5 | 20.5 | 21.22 | 20.23 | 24.14M |
| December 11, 2025 | 21.33 | 21.08 | 21.08 | 21.5 | 21 | 12.3M |
| December 10, 2025 | 21.45 | 21.36 | 21.36 | 21.59 | 20.95 | 16.66M |
| December 09, 2025 | 21.36 | 21.45 | 21.45 | 21.68 | 21.3 | 15.26M |
| December 08, 2025 | 22 | 21.63 | 21.63 | 22.05 | 21.53 | 25.71M |
| December 05, 2025 | 21.05 | 21.79 | 21.79 | 21.93 | 20.93 | 28.34M |
| December 04, 2025 | 21.41 | 21.1 | 21.1 | 21.81 | 21.09 | 21.39M |
| December 03, 2025 | 21.37 | 21.62 | 21.62 | 21.85 | 21.23 | 28.22M |
| December 02, 2025 | 21.21 | 21.55 | 21.55 | 21.68 | 21.05 | 24.84M |
| December 01, 2025 | 22 | 21.35 | 21.35 | 22 | 21.01 | 35.5M |
| November 28, 2025 | 19.85 | 21.84 | 21.84 | 21.84 | 19.84 | 36.31M |
| November 27, 2025 | 19.76 | 19.85 | 19.85 | 20.19 | 19.62 | 6.03M |
| November 26, 2025 | 20.17 | 19.89 | 19.89 | 20.23 | 19.75 | 9.47M |
| November 25, 2025 | 20.19 | 20.22 | 20.22 | 20.36 | 19.95 | 7.78M |
| November 24, 2025 | 19.6 | 20.25 | 20.25 | 20.25 | 19.51 | 11.2M |
| November 21, 2025 | 19.59 | 19.58 | 19.58 | 20.23 | 19.24 | 10.92M |
| November 20, 2025 | 20.51 | 19.75 | 19.75 | 20.63 | 19.72 | 11.25M |
| November 19, 2025 | 20.49 | 20.65 | 20.65 | 20.81 | 20.38 | 6.86M |
| November 18, 2025 | 20.74 | 20.49 | 20.49 | 20.85 | 20.41 | 7.7M |
| November 17, 2025 | 21.18 | 20.9 | 20.9 | 21.28 | 20.63 | 10.67M |
| November 14, 2025 | 20.71 | 20.79 | 20.79 | 21 | 20.62 | 9.03M |
| November 13, 2025 | 20.35 | 20.82 | 20.82 | 21.1 | 20.25 | 15.26M |
| November 12, 2025 | 20.52 | 20.56 | 20.56 | 21.49 | 20.52 | 30.2M |
| November 11, 2025 | 20.1 | 20.16 | 20.16 | 20.35 | 20.05 | 4.87M |
| November 10, 2025 | 19.98 | 20.16 | 20.16 | 20.49 | 19.95 | 10.14M |
| November 07, 2025 | 19.7 | 19.95 | 19.95 | 20.58 | 19.46 | 12.64M |
| November 06, 2025 | 20 | 19.78 | 19.78 | 20.13 | 19.71 | 7.04M |
| November 05, 2025 | 19.9 | 19.97 | 19.97 | 20.12 | 19.84 | 4.48M |
| November 04, 2025 | 20.29 | 20.04 | 20.04 | 20.38 | 19.94 | 4.87M |
| November 03, 2025 | 20.1 | 20.3 | 20.3 | 20.35 | 19.92 | 5.96M |
| October 31, 2025 | 19.94 | 20.1 | 20.1 | 20.22 | 19.86 | 5.21M |
| October 30, 2025 | 20 | 20.01 | 20.01 | 20.4 | 19.67 | 10.17M |
| October 29, 2025 | 20.23 | 20.07 | 20.07 | 20.44 | 20.05 | 9.27M |
| October 28, 2025 | 20 | 20.23 | 20.23 | 20.5 | 19.97 | 8.96M |
| October 27, 2025 | 19.81 | 20.1 | 20.1 | 20.18 | 19.77 | 8.8M |
| October 24, 2025 | 19.66 | 19.73 | 19.73 | 20.1 | 19.66 | 8.49M |
| October 23, 2025 | 19.38 | 19.59 | 19.59 | 19.62 | 19.12 | 7.13M |
| October 22, 2025 | 19.97 | 19.46 | 19.46 | 20 | 19.4 | 11.81M |
| October 21, 2025 | 20.2 | 20.06 | 20.06 | 20.2 | 19.8 | 10.07M |
| October 20, 2025 | 20.21 | 20.12 | 20.12 | 20.36 | 20.02 | 6.95M |
| October 17, 2025 | 21.15 | 20.05 | 20.05 | 21.25 | 19.82 | 13.71M |
| October 16, 2025 | 21.85 | 21.15 | 21.15 | 21.95 | 21.1 | 12.56M |
| October 15, 2025 | 21.59 | 21.9 | 21.9 | 21.91 | 21.25 | 8.34M |
| October 14, 2025 | 22.34 | 21.61 | 21.61 | 22.35 | 21.5 | 12.7M |
| October 13, 2025 | 21.52 | 22.17 | 22.17 | 22.47 | 21.5 | 10.65M |
| October 10, 2025 | 22.19 | 22.14 | 22.14 | 22.35 | 21.9 | 11.52M |
| October 09, 2025 | 21.78 | 22.18 | 22.18 | 22.38 | 21.53 | 13.81M |
| September 30, 2025 | 21.16 | 21.89 | 21.89 | 22.01 | 20.9 | 21.39M |
| September 29, 2025 | 21.11 | 21.16 | 21.16 | 21.25 | 20.6 | 10.06M |
| September 26, 2025 | 21.6 | 21.11 | 21.11 | 21.61 | 20.92 | 8.81M |
| September 25, 2025 | 21.48 | 21.46 | 21.46 | 21.75 | 21.31 | 9.83M |