19.33
+0.05(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.48 | 19.28 | 19.28 | 19.52 | 19.25 | 8.88M |
| December 03, 2025 | 19.91 | 19.45 | 19.45 | 19.93 | 19.41 | 12.26M |
| December 02, 2025 | 20.17 | 19.87 | 19.87 | 20.17 | 19.81 | 8.65M |
| December 01, 2025 | 20.5 | 20.18 | 20.18 | 20.55 | 20.1 | 13.98M |
| November 28, 2025 | 20.5 | 20.6 | 20.6 | 20.73 | 20.39 | 14.51M |
| November 27, 2025 | 20.61 | 20.57 | 20.57 | 20.79 | 20.46 | 13.32M |
| November 26, 2025 | 20.73 | 20.69 | 20.69 | 20.94 | 20.56 | 22.88M |
| November 25, 2025 | 20.45 | 20.87 | 20.87 | 21.55 | 20.35 | 43.77M |
| November 24, 2025 | 19.53 | 20.34 | 20.34 | 20.4 | 19.32 | 23.37M |
| November 21, 2025 | 19.19 | 19.5 | 19.5 | 19.79 | 19.14 | 11.74M |
| November 20, 2025 | 19.87 | 19.5 | 19.5 | 19.92 | 19.42 | 8.22M |
| November 19, 2025 | 20.18 | 19.8 | 19.8 | 20.25 | 19.71 | 11.39M |
| November 18, 2025 | 19.74 | 20.21 | 20.21 | 20.45 | 19.62 | 19.72M |
| November 17, 2025 | 19.59 | 19.76 | 19.76 | 19.85 | 19.5 | 6.41M |
| November 14, 2025 | 19.9 | 19.6 | 19.6 | 20 | 19.6 | 10.75M |
| November 13, 2025 | 19.91 | 19.99 | 19.99 | 20.01 | 19.8 | 8.65M |
| November 12, 2025 | 20.06 | 19.95 | 19.95 | 20.26 | 19.87 | 8.86M |
| November 11, 2025 | 20.33 | 20.16 | 20.16 | 20.39 | 20.02 | 14.18M |
| November 10, 2025 | 19.92 | 20.43 | 20.43 | 21.48 | 19.78 | 25.34M |
| November 07, 2025 | 20.24 | 19.82 | 19.82 | 20.31 | 19.79 | 10.2M |
| November 06, 2025 | 20.48 | 20.25 | 20.25 | 20.51 | 20.14 | 8.72M |
| November 05, 2025 | 20.46 | 20.47 | 20.47 | 20.68 | 20.33 | 9.09M |
| November 04, 2025 | 20.76 | 20.71 | 20.71 | 20.82 | 20.39 | 16.2M |
| November 03, 2025 | 20.23 | 20.82 | 20.82 | 20.88 | 20 | 24.24M |
| October 31, 2025 | 19.46 | 20.02 | 20.02 | 20.15 | 19.4 | 16.33M |
| October 30, 2025 | 19.56 | 19.55 | 19.55 | 19.92 | 19.4 | 11.18M |
| October 29, 2025 | 19.47 | 19.59 | 19.59 | 19.62 | 19.35 | 6.82M |
| October 28, 2025 | 19.43 | 19.47 | 19.47 | 19.64 | 19.36 | 8.76M |
| October 27, 2025 | 19.45 | 19.42 | 19.42 | 19.51 | 19.27 | 6.17M |
| October 24, 2025 | 19.44 | 19.39 | 19.39 | 19.55 | 19.34 | 5.2M |
| October 23, 2025 | 19.21 | 19.44 | 19.44 | 19.44 | 19.14 | 4.57M |
| October 22, 2025 | 19.21 | 19.24 | 19.24 | 19.43 | 19.18 | 3.94M |
| October 21, 2025 | 19.08 | 19.27 | 19.27 | 19.31 | 19.04 | 4.44M |
| October 20, 2025 | 19.07 | 19.03 | 19.03 | 19.15 | 18.95 | 4.38M |
| October 17, 2025 | 19.32 | 18.95 | 18.95 | 19.43 | 18.9 | 7.45M |
| October 16, 2025 | 19.4 | 19.38 | 19.38 | 19.52 | 19.33 | 4.94M |
| October 15, 2025 | 19.3 | 19.47 | 19.47 | 19.5 | 19.2 | 5.2M |
| October 14, 2025 | 19.62 | 19.31 | 19.31 | 19.72 | 19.23 | 7.4M |
| October 13, 2025 | 19.31 | 19.56 | 19.56 | 19.63 | 19.25 | 7.08M |
| October 10, 2025 | 20.02 | 19.8 | 19.8 | 20.02 | 19.76 | 6.97M |
| October 09, 2025 | 20 | 20.01 | 20.01 | 20.17 | 19.7 | 10.36M |
| September 30, 2025 | 19.46 | 19.76 | 19.76 | 19.92 | 19.32 | 8.75M |
| September 29, 2025 | 19.27 | 19.38 | 19.38 | 19.49 | 19.1 | 5.77M |
| September 26, 2025 | 19.6 | 19.32 | 19.32 | 19.7 | 19.28 | 6.62M |
| September 25, 2025 | 19.53 | 19.68 | 19.68 | 19.82 | 19.45 | 7.28M |
| September 24, 2025 | 19.16 | 19.53 | 19.53 | 19.56 | 19.1 | 6.21M |
| September 23, 2025 | 19.5 | 19.23 | 19.23 | 19.57 | 18.84 | 10.1M |
| September 22, 2025 | 19.81 | 19.53 | 19.53 | 19.91 | 19.39 | 7.69M |
| September 19, 2025 | 19.68 | 19.79 | 19.79 | 19.87 | 19.66 | 6M |
| September 18, 2025 | 20.2 | 19.72 | 19.72 | 20.23 | 19.63 | 11.17M |
| September 17, 2025 | 20.28 | 20.13 | 20.13 | 20.28 | 20.06 | 6.57M |
| September 16, 2025 | 20.25 | 20.31 | 20.31 | 20.36 | 20.05 | 7.29M |
| September 15, 2025 | 20.3 | 20.26 | 20.26 | 20.38 | 20.16 | 7.36M |
| September 12, 2025 | 20.2 | 20.37 | 20.37 | 21.08 | 20.17 | 16.86M |
| September 11, 2025 | 19.72 | 20.11 | 20.11 | 20.12 | 19.58 | 10.57M |
| September 10, 2025 | 19.62 | 19.82 | 19.82 | 20.15 | 19.62 | 8.39M |
| September 09, 2025 | 20.03 | 19.69 | 19.69 | 20.04 | 19.6 | 8.67M |
| September 08, 2025 | 19.88 | 19.99 | 19.99 | 20.08 | 19.8 | 9.9M |
| September 05, 2025 | 19.81 | 19.95 | 19.95 | 19.97 | 19.59 | 10.91M |
| September 04, 2025 | 19.9 | 19.79 | 19.79 | 20.06 | 19.5 | 13.54M |