19.83
+0.14(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 19.58 | 19.83 | 19.83 | 19.86 | 19.23 | 21.39M |
| December 24, 2025 | 19.55 | 19.69 | 19.69 | 20.16 | 19.18 | 37.17M |
| December 23, 2025 | 17.68 | 19.37 | 19.37 | 19.37 | 17.68 | 19.29M |
| December 22, 2025 | 17.35 | 17.58 | 17.58 | 17.74 | 17.24 | 4.84M |
| December 19, 2025 | 17.35 | 17.3 | 17.3 | 17.39 | 17.21 | 3.71M |
| December 18, 2025 | 17.26 | 17.12 | 17.12 | 17.53 | 17.11 | 4.26M |
| December 17, 2025 | 17.1 | 17.26 | 17.26 | 17.34 | 16.75 | 6.42M |
| December 16, 2025 | 17.75 | 17.1 | 17.1 | 17.79 | 16.95 | 7.46M |
| December 15, 2025 | 17.46 | 17.85 | 17.85 | 17.98 | 17.41 | 6.56M |
| December 12, 2025 | 17.51 | 17.54 | 17.54 | 17.78 | 17.46 | 5.71M |
| December 11, 2025 | 17.88 | 17.69 | 17.69 | 18.28 | 17.67 | 8.79M |
| December 10, 2025 | 18.17 | 17.86 | 17.86 | 18.18 | 17.69 | 5.34M |
| December 09, 2025 | 18.08 | 18.07 | 18.07 | 18.2 | 17.81 | 7.25M |
| December 08, 2025 | 17.87 | 18.04 | 18.04 | 18.17 | 17.7 | 7.43M |
| December 05, 2025 | 17.44 | 17.82 | 17.82 | 17.95 | 17.36 | 6.6M |
| December 04, 2025 | 17.78 | 17.47 | 17.47 | 17.85 | 17.41 | 7.29M |
| December 03, 2025 | 17.95 | 17.85 | 17.85 | 18.25 | 17.65 | 9.92M |
| December 02, 2025 | 17.83 | 17.77 | 17.77 | 17.95 | 17.68 | 5.81M |
| December 01, 2025 | 18.2 | 17.9 | 17.9 | 18.26 | 17.83 | 8.49M |
| November 28, 2025 | 17.8 | 18.14 | 18.14 | 18.3 | 17.8 | 8.68M |
| November 27, 2025 | 17.74 | 18.14 | 18.14 | 18.35 | 17.67 | 13.16M |
| November 26, 2025 | 17.75 | 17.75 | 17.75 | 18.08 | 17.59 | 10.27M |
| November 25, 2025 | 18.1 | 17.75 | 17.75 | 18.16 | 17.61 | 10.97M |
| November 24, 2025 | 17.58 | 17.66 | 17.66 | 17.91 | 17.53 | 14.09M |
| November 21, 2025 | 18.56 | 17.37 | 17.37 | 18.71 | 17.31 | 19.66M |
| November 20, 2025 | 19.56 | 19.07 | 19.07 | 20 | 18.9 | 12.57M |
| November 19, 2025 | 19.8 | 19.53 | 19.53 | 20.32 | 19.18 | 16.66M |
| November 18, 2025 | 20.5 | 20.02 | 20.02 | 20.65 | 19.88 | 17.87M |
| November 17, 2025 | 21.75 | 20.67 | 20.67 | 22.19 | 20.04 | 25.87M |
| November 14, 2025 | 22.02 | 21.15 | 21.15 | 22.56 | 21.07 | 29.56M |
| November 13, 2025 | 22 | 22.58 | 22.58 | 23.86 | 21.75 | 41.17M |
| November 12, 2025 | 23.17 | 22.39 | 22.39 | 23.33 | 21.75 | 44.84M |
| November 11, 2025 | 23.14 | 23.79 | 23.79 | 23.79 | 23.14 | 20.71M |
| November 10, 2025 | 19.66 | 21.63 | 21.63 | 21.63 | 19.66 | 33.39M |
| November 07, 2025 | 19.33 | 19.66 | 19.66 | 20.49 | 19.17 | 30.98M |
| November 06, 2025 | 19.12 | 20.19 | 20.19 | 20.35 | 19.11 | 37.99M |
| November 05, 2025 | 18.26 | 18.86 | 18.86 | 19.42 | 18.26 | 21.62M |
| November 04, 2025 | 18.78 | 18.9 | 18.9 | 19.98 | 18.78 | 34.29M |
| November 03, 2025 | 18.41 | 18.36 | 18.36 | 18.41 | 17.7 | 16.23M |
| October 31, 2025 | 18.11 | 18.56 | 18.56 | 18.9 | 17.95 | 18.59M |
| October 30, 2025 | 18.31 | 18.11 | 18.11 | 19.3 | 18.11 | 23.18M |
| October 29, 2025 | 18.6 | 18.49 | 18.49 | 19.38 | 18.38 | 21.45M |
| October 28, 2025 | 18.18 | 19.03 | 19.03 | 19.99 | 18.05 | 34.49M |
| October 27, 2025 | 17.84 | 18.51 | 18.51 | 18.7 | 17.63 | 32.03M |
| October 24, 2025 | 17.71 | 18.29 | 18.29 | 18.88 | 17.7 | 34.77M |
| October 23, 2025 | 18.7 | 17.73 | 17.73 | 18.8 | 17.73 | 32.69M |
| October 22, 2025 | 17.83 | 19.7 | 19.7 | 19.97 | 17.5 | 53.73M |
| October 21, 2025 | 20.2 | 19.16 | 19.16 | 21 | 19.16 | 53.5M |
| October 20, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 12.9M |
| October 17, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 18.17 | 57.34M |
| October 16, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 6.8M |
| October 15, 2025 | 14.64 | 15.99 | 15.99 | 15.99 | 14.58 | 10.64M |
| October 14, 2025 | 14.69 | 14.54 | 14.54 | 14.87 | 14.51 | 4.75M |
| October 13, 2025 | 14 | 14.66 | 14.66 | 14.67 | 13.95 | 5.35M |
| October 10, 2025 | 14.45 | 14.53 | 14.53 | 14.57 | 14.31 | 3.77M |
| October 09, 2025 | 14.41 | 14.54 | 14.54 | 14.75 | 14.41 | 4.91M |
| September 30, 2025 | 14.15 | 14.33 | 14.33 | 14.49 | 14.06 | 5.19M |
| September 29, 2025 | 13.81 | 14.05 | 14.05 | 14.07 | 13.7 | 3.02M |
| September 26, 2025 | 13.77 | 13.77 | 13.77 | 14.05 | 13.75 | 2.72M |
| September 25, 2025 | 13.81 | 13.91 | 13.91 | 13.99 | 13.68 | 3.34M |