19.64
-0.39(-1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.12 | 20.03 | 20.03 | 20.43 | 19.06 | 4.72M |
| December 03, 2025 | 19.17 | 19.27 | 19.27 | 19.33 | 18.9 | 2.03M |
| December 02, 2025 | 19.33 | 19.09 | 19.09 | 19.35 | 19 | 2.4M |
| December 01, 2025 | 19.65 | 19.36 | 19.36 | 19.81 | 19.22 | 2.18M |
| November 28, 2025 | 19.37 | 19.67 | 19.67 | 19.85 | 19.02 | 1.92M |
| November 27, 2025 | 19.14 | 19.38 | 19.38 | 20.05 | 19 | 3.53M |
| November 26, 2025 | 19.12 | 19.1 | 19.1 | 19.5 | 18.73 | 2.05M |
| November 25, 2025 | 18.9 | 19.04 | 19.04 | 19.23 | 18.87 | 1.73M |
| November 24, 2025 | 18.9 | 18.9 | 18.9 | 19.27 | 18.56 | 3.29M |
| November 21, 2025 | 19.4 | 18.76 | 18.76 | 19.6 | 18.76 | 3.17M |
| November 20, 2025 | 19.96 | 19.56 | 19.56 | 20.33 | 19.52 | 4.07M |
| November 19, 2025 | 20.27 | 19.95 | 19.95 | 21.48 | 19.76 | 5.95M |
| November 18, 2025 | 20.97 | 20.05 | 20.05 | 20.97 | 19.6 | 7.05M |
| November 17, 2025 | 23.1 | 21.12 | 21.12 | 23.1 | 21.12 | 6.8M |
| November 14, 2025 | 22.7 | 23.47 | 23.47 | 24.4 | 22.3 | 7.83M |
| November 13, 2025 | 22.4 | 22.4 | 22.4 | 22.84 | 22 | 4.08M |
| November 12, 2025 | 22 | 22.41 | 22.41 | 23.29 | 21.91 | 6.53M |
| November 11, 2025 | 20.75 | 21.91 | 21.91 | 22.54 | 20.62 | 8.13M |
| November 10, 2025 | 20.33 | 20.56 | 20.56 | 20.8 | 20.17 | 2.3M |
| November 07, 2025 | 20.06 | 20.33 | 20.33 | 20.8 | 19.76 | 2.44M |
| November 06, 2025 | 20.03 | 20.13 | 20.13 | 20.24 | 19.81 | 1.46M |
| November 05, 2025 | 20.18 | 19.94 | 19.94 | 20.3 | 19.78 | 1.4M |
| November 04, 2025 | 20.5 | 20.15 | 20.15 | 20.68 | 20.01 | 1.67M |
| November 03, 2025 | 20.24 | 20.5 | 20.5 | 20.7 | 20.19 | 1.61M |
| October 31, 2025 | 20.12 | 20.25 | 20.25 | 21.18 | 20.12 | 2.39M |
| October 30, 2025 | 20.23 | 20.11 | 20.11 | 20.43 | 19.92 | 2.37M |
| October 29, 2025 | 20.62 | 20.25 | 20.25 | 20.66 | 20.1 | 2.2M |
| October 28, 2025 | 21.41 | 20.51 | 20.51 | 21.41 | 20.4 | 3.22M |
| October 27, 2025 | 21.7 | 21.31 | 21.31 | 22.02 | 21.25 | 2.62M |
| October 24, 2025 | 21.9 | 21.6 | 21.6 | 22.02 | 21.45 | 1.74M |
| October 23, 2025 | 21.76 | 21.9 | 21.9 | 21.9 | 21.28 | 1.78M |
| October 22, 2025 | 21.57 | 21.75 | 21.75 | 22 | 21.25 | 2.01M |
| October 21, 2025 | 21.34 | 21.43 | 21.43 | 21.56 | 20.9 | 1.68M |
| October 20, 2025 | 21.08 | 21.34 | 21.34 | 21.68 | 20.64 | 2.27M |
| October 17, 2025 | 21.17 | 20.63 | 20.63 | 21.61 | 20.55 | 1.97M |
| October 16, 2025 | 21.68 | 21.15 | 21.15 | 21.68 | 20.92 | 2.32M |
| October 15, 2025 | 21.81 | 21.47 | 21.47 | 22.09 | 21.43 | 2.13M |
| October 14, 2025 | 21.71 | 21.49 | 21.49 | 22.45 | 21.34 | 3.59M |
| October 13, 2025 | 21.8 | 21.56 | 21.56 | 22.19 | 20.24 | 5.54M |
| October 10, 2025 | 22.21 | 22.49 | 22.49 | 23.05 | 22 | 7.17M |
| October 09, 2025 | 26 | 23.33 | 23.33 | 26.03 | 23.33 | 6.18M |
| September 30, 2025 | 23.87 | 25.92 | 25.92 | 26.2 | 23.87 | 6.98M |
| September 29, 2025 | 23.99 | 24.05 | 24.05 | 24.46 | 23.72 | 3.47M |
| September 26, 2025 | 24 | 23.99 | 23.99 | 25.08 | 23.8 | 5.34M |
| September 25, 2025 | 23.53 | 23.97 | 23.97 | 24.05 | 23.33 | 3.08M |
| September 24, 2025 | 23.45 | 23.63 | 23.63 | 23.75 | 23.22 | 2.7M |
| September 23, 2025 | 23.81 | 23.49 | 23.49 | 24.1 | 22.88 | 5.3M |
| September 22, 2025 | 24.1 | 24.1 | 24.1 | 24.38 | 23.5 | 4.19M |
| September 19, 2025 | 23.3 | 24 | 24 | 24.48 | 23.3 | 5.46M |
| September 18, 2025 | 24.85 | 23.67 | 23.67 | 24.98 | 23.07 | 8.11M |
| September 17, 2025 | 23.4 | 24.64 | 24.64 | 25.11 | 22.9 | 7.43M |
| September 16, 2025 | 22.65 | 23.13 | 23.13 | 23.96 | 22.65 | 6.63M |
| September 15, 2025 | 22.01 | 22.7 | 22.7 | 23.29 | 21.57 | 7.7M |
| September 12, 2025 | 21.2 | 21.77 | 21.77 | 22.15 | 20.68 | 12.93M |
| September 11, 2025 | 20 | 21.7 | 21.7 | 21.77 | 19.59 | 15.28M |
| September 10, 2025 | 17.99 | 19.79 | 19.79 | 19.79 | 17.95 | 4.47M |
| September 09, 2025 | 18.07 | 17.99 | 17.99 | 18.4 | 17.87 | 1.6M |
| September 08, 2025 | 19.3 | 18.1 | 18.1 | 19.3 | 17.91 | 2.77M |
| September 05, 2025 | 18 | 18.27 | 18.27 | 18.32 | 17.8 | 1.43M |
| September 04, 2025 | 18.32 | 17.84 | 17.84 | 18.45 | 17.7 | 3.14M |