19.36
+0.36(+1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.19 | 19 | 19 | 19.33 | 18.91 | 1.83M |
| December 03, 2025 | 19.8 | 19.15 | 19.15 | 19.8 | 18.94 | 4.43M |
| December 02, 2025 | 19.9 | 19.8 | 19.8 | 19.9 | 19.68 | 2.46M |
| December 01, 2025 | 20.48 | 19.96 | 19.96 | 20.48 | 19.84 | 2.93M |
| November 28, 2025 | 19.99 | 20.29 | 20.29 | 20.3 | 19.85 | 2.74M |
| November 27, 2025 | 19.83 | 19.89 | 19.89 | 20.07 | 19.74 | 2.37M |
| November 26, 2025 | 19.81 | 19.92 | 19.92 | 20.35 | 19.66 | 3.41M |
| November 25, 2025 | 19.93 | 19.73 | 19.73 | 20.07 | 19.61 | 2.06M |
| November 24, 2025 | 19.85 | 19.76 | 19.76 | 19.98 | 19.55 | 2.49M |
| November 21, 2025 | 20.25 | 19.5 | 19.5 | 20.36 | 19.5 | 4.71M |
| November 20, 2025 | 20.57 | 20.36 | 20.36 | 20.89 | 20.23 | 2.82M |
| November 19, 2025 | 20.95 | 20.57 | 20.57 | 21.3 | 20.37 | 3.36M |
| November 18, 2025 | 21.25 | 20.95 | 20.95 | 21.26 | 20.8 | 2.71M |
| November 17, 2025 | 21.48 | 21.25 | 21.25 | 21.8 | 21.1 | 3.37M |
| November 14, 2025 | 21.31 | 21.52 | 21.52 | 21.87 | 21.12 | 3.77M |
| November 13, 2025 | 21.37 | 21.31 | 21.31 | 21.66 | 21.21 | 2.81M |
| November 12, 2025 | 21.54 | 21.33 | 21.33 | 21.63 | 21.13 | 3.41M |
| November 11, 2025 | 21.51 | 21.75 | 21.75 | 21.91 | 21.28 | 5.83M |
| November 10, 2025 | 20.55 | 21.51 | 21.51 | 21.51 | 20.24 | 8.85M |
| November 07, 2025 | 20.83 | 20.34 | 20.34 | 21.09 | 20.06 | 4.7M |
| November 06, 2025 | 20.65 | 20.92 | 20.92 | 21.11 | 20.57 | 2.62M |
| November 05, 2025 | 20.2 | 20.73 | 20.73 | 21.2 | 20.11 | 5.01M |
| November 04, 2025 | 19.85 | 20.34 | 20.34 | 20.64 | 19.75 | 5.24M |
| November 03, 2025 | 21.15 | 20.41 | 20.41 | 21.15 | 20.23 | 7.56M |
| October 31, 2025 | 21.21 | 21.11 | 21.11 | 21.74 | 20.88 | 5.97M |
| October 30, 2025 | 21.33 | 20.86 | 20.86 | 21.59 | 20.8 | 4.28M |
| October 29, 2025 | 21 | 21.52 | 21.52 | 21.97 | 20.9 | 6.19M |
| October 28, 2025 | 21.13 | 21.15 | 21.15 | 21.3 | 20.63 | 4.14M |
| October 27, 2025 | 21.85 | 21.13 | 21.13 | 21.85 | 21.09 | 5.95M |
| October 24, 2025 | 21 | 21.7 | 21.7 | 21.77 | 20.97 | 3.62M |
| October 23, 2025 | 21.25 | 21.05 | 21.05 | 21.25 | 20.8 | 1.89M |
| October 22, 2025 | 21.13 | 21.16 | 21.16 | 21.57 | 20.91 | 2.85M |
| October 21, 2025 | 20.82 | 21.12 | 21.12 | 21.25 | 20.43 | 2.57M |
| October 20, 2025 | 20.92 | 20.82 | 20.82 | 21.17 | 20.67 | 2.52M |
| October 17, 2025 | 21.5 | 20.76 | 20.76 | 21.74 | 20.75 | 3.88M |
| October 16, 2025 | 22 | 21.5 | 21.5 | 22.2 | 21.48 | 3.26M |
| October 15, 2025 | 21.73 | 21.83 | 21.83 | 22.02 | 21.5 | 2.8M |
| October 14, 2025 | 21.84 | 21.91 | 21.91 | 22.97 | 21.7 | 4.78M |
| October 13, 2025 | 21.93 | 21.92 | 21.92 | 22.19 | 21.03 | 4.14M |
| October 10, 2025 | 22.7 | 22.37 | 22.37 | 22.83 | 22.23 | 3.79M |
| October 09, 2025 | 22.92 | 22.73 | 22.73 | 22.99 | 22.35 | 6.05M |
| September 30, 2025 | 21.55 | 22.54 | 22.54 | 22.95 | 21.25 | 8.34M |
| September 29, 2025 | 20.9 | 21.34 | 21.34 | 21.8 | 20.62 | 3.66M |
| September 26, 2025 | 20.95 | 20.86 | 20.86 | 21.64 | 20.7 | 3.03M |
| September 25, 2025 | 21.27 | 21.16 | 21.16 | 22 | 21.16 | 3.66M |
| September 24, 2025 | 20.8 | 21.27 | 21.27 | 21.36 | 20.8 | 2.61M |
| September 23, 2025 | 21.69 | 21.1 | 21.1 | 21.74 | 20.6 | 4.27M |
| September 22, 2025 | 21.69 | 21.69 | 21.69 | 22.01 | 21.52 | 2.55M |
| September 19, 2025 | 21.68 | 21.84 | 21.84 | 22.25 | 21.44 | 5.1M |
| September 18, 2025 | 22.35 | 21.78 | 21.78 | 22.45 | 21.6 | 7.12M |
| September 17, 2025 | 22.28 | 22.58 | 22.58 | 23 | 21.83 | 9.54M |
| September 16, 2025 | 22.3 | 22.29 | 22.29 | 22.43 | 22.05 | 5.31M |
| September 15, 2025 | 23.13 | 22.4 | 22.4 | 23.2 | 22.3 | 7.66M |
| September 12, 2025 | 23 | 23.1 | 23.1 | 23.56 | 22.76 | 7.68M |
| September 11, 2025 | 23.29 | 23.24 | 23.24 | 24.34 | 22.95 | 9.06M |
| September 10, 2025 | 23.34 | 22.85 | 22.85 | 23.98 | 22.75 | 9.04M |
| September 09, 2025 | 24.49 | 23.28 | 23.28 | 25.1 | 22.8 | 17.53M |
| September 08, 2025 | 22.27 | 24.35 | 24.35 | 24.35 | 22.2 | 13.73M |
| September 05, 2025 | 21.76 | 22.14 | 22.14 | 22.22 | 21.1 | 7.44M |
| September 04, 2025 | 22.27 | 21.77 | 21.77 | 22.75 | 21.49 | 5.9M |