19.28
+0.15(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.13 | 19.28 | 19.28 | 19.38 | 19.06 | 1.94M |
| December 03, 2025 | 19.11 | 19.13 | 19.13 | 19.2 | 19.04 | 1.42M |
| December 02, 2025 | 19.2 | 19.11 | 19.11 | 19.2 | 19.05 | 1.11M |
| December 01, 2025 | 19.09 | 19.15 | 19.15 | 19.16 | 19 | 1.89M |
| November 28, 2025 | 19.07 | 19.12 | 19.12 | 19.12 | 18.95 | 1.35M |
| November 27, 2025 | 18.88 | 19.07 | 19.07 | 19.23 | 18.76 | 1.98M |
| November 26, 2025 | 19.07 | 18.81 | 18.81 | 19.1 | 18.81 | 2.01M |
| November 25, 2025 | 19.02 | 19.05 | 19.05 | 19.15 | 18.97 | 2.59M |
| November 24, 2025 | 19.05 | 19.03 | 19.03 | 19.15 | 18.87 | 1.45M |
| November 21, 2025 | 18.9 | 18.94 | 18.94 | 19.15 | 18.76 | 4.07M |
| November 20, 2025 | 19 | 19.05 | 19.05 | 19.1 | 18.89 | 1.94M |
| November 19, 2025 | 19.16 | 18.93 | 18.93 | 19.2 | 18.88 | 2.6M |
| November 18, 2025 | 19.39 | 19.16 | 19.16 | 19.39 | 19.06 | 2.31M |
| November 17, 2025 | 19.74 | 19.39 | 19.39 | 19.74 | 19.33 | 2.81M |
| November 14, 2025 | 19.71 | 19.66 | 19.66 | 19.9 | 19.63 | 2.33M |
| November 13, 2025 | 19.82 | 19.81 | 19.81 | 19.87 | 19.63 | 2.18M |
| November 12, 2025 | 20 | 19.83 | 19.83 | 20.05 | 19.74 | 1.87M |
| November 11, 2025 | 20.24 | 19.98 | 19.98 | 20.3 | 19.96 | 3.8M |
| November 10, 2025 | 20.01 | 20.26 | 20.26 | 20.5 | 20 | 4.03M |
| November 07, 2025 | 20.08 | 20.08 | 20.08 | 20.09 | 19.95 | 1.59M |
| November 06, 2025 | 19.91 | 20.04 | 20.04 | 20.21 | 19.88 | 2.84M |
| November 05, 2025 | 19.8 | 20 | 20 | 20.19 | 19.7 | 4.62M |
| November 04, 2025 | 19.7 | 19.67 | 19.67 | 19.97 | 19.58 | 2.99M |
| November 03, 2025 | 19.6 | 19.77 | 19.77 | 19.99 | 19.46 | 3.73M |
| October 31, 2025 | 18.98 | 19.55 | 19.55 | 19.62 | 18.94 | 4.66M |
| October 30, 2025 | 19.51 | 19.12 | 19.12 | 19.51 | 18.74 | 9.79M |
| October 29, 2025 | 20.06 | 19.73 | 19.73 | 20.07 | 19.58 | 5.45M |
| October 28, 2025 | 20.15 | 20.06 | 20.06 | 20.18 | 19.98 | 1.92M |
| October 27, 2025 | 20 | 20.15 | 20.15 | 20.21 | 19.94 | 2.92M |
| October 24, 2025 | 19.99 | 19.94 | 19.94 | 20.01 | 19.87 | 1.63M |
| October 23, 2025 | 19.97 | 19.92 | 19.92 | 19.97 | 19.74 | 2.08M |
| October 22, 2025 | 19.94 | 19.98 | 19.98 | 20.05 | 19.86 | 1.23M |
| October 21, 2025 | 19.91 | 19.93 | 19.93 | 20 | 19.85 | 1.81M |
| October 20, 2025 | 19.89 | 19.91 | 19.91 | 20.03 | 19.72 | 1.93M |
| October 17, 2025 | 20.15 | 19.73 | 19.73 | 20.18 | 19.71 | 4.58M |
| October 16, 2025 | 20.1 | 20.13 | 20.13 | 20.2 | 20 | 2.46M |
| October 15, 2025 | 19.9 | 20.2 | 20.2 | 20.21 | 19.83 | 2.9M |
| October 14, 2025 | 20.09 | 19.89 | 19.89 | 20.35 | 19.78 | 4.15M |
| October 13, 2025 | 20.05 | 20.07 | 20.07 | 20.13 | 19.73 | 5.12M |
| October 10, 2025 | 20.3 | 20.37 | 20.37 | 20.49 | 20.2 | 3.31M |
| October 09, 2025 | 20.29 | 20.27 | 20.27 | 20.39 | 20.15 | 4.19M |
| September 30, 2025 | 20.38 | 20.29 | 20.29 | 20.38 | 20.14 | 2.92M |
| September 29, 2025 | 20.12 | 20.37 | 20.37 | 20.55 | 20.07 | 3.71M |
| September 26, 2025 | 20.16 | 20.12 | 20.12 | 20.34 | 20.04 | 3.33M |
| September 25, 2025 | 20.52 | 20.15 | 20.15 | 20.58 | 20.07 | 4.44M |
| September 24, 2025 | 20.38 | 20.48 | 20.48 | 20.59 | 20.19 | 3.51M |
| September 23, 2025 | 20.41 | 20.39 | 20.39 | 20.46 | 19.99 | 5.2M |
| September 22, 2025 | 20.6 | 20.4 | 20.4 | 20.68 | 20.28 | 4.15M |
| September 19, 2025 | 20.38 | 20.62 | 20.62 | 20.65 | 20.3 | 4.34M |
| September 18, 2025 | 20.7 | 20.45 | 20.45 | 20.94 | 20.26 | 7.89M |
| September 17, 2025 | 20.85 | 20.74 | 20.74 | 21.1 | 20.72 | 5.02M |
| September 16, 2025 | 20.78 | 20.92 | 20.92 | 21.02 | 20.66 | 5.84M |
| September 15, 2025 | 21.21 | 20.8 | 20.8 | 21.47 | 20.73 | 9.24M |
| September 12, 2025 | 20.36 | 21.32 | 21.32 | 21.98 | 20.27 | 21.27M |
| September 11, 2025 | 20.18 | 20.26 | 20.26 | 20.28 | 20 | 3.98M |
| September 10, 2025 | 20.26 | 20.15 | 20.15 | 20.26 | 20.08 | 2.48M |
| September 09, 2025 | 20.25 | 20.26 | 20.26 | 20.35 | 20.07 | 4.05M |
| September 08, 2025 | 20.08 | 20.19 | 20.19 | 20.22 | 19.95 | 4.55M |
| September 05, 2025 | 19.76 | 20.08 | 20.08 | 20.15 | 19.76 | 4.55M |
| September 04, 2025 | 20.04 | 19.76 | 19.76 | 20.12 | 19.43 | 6.83M |