19.91
+0.07(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 20.34 | 20.1 | 20.1 | 20.34 | 20.04 | 2.03M |
| November 06, 2025 | 20.21 | 20.36 | 20.36 | 20.39 | 20.03 | 2.85M |
| November 05, 2025 | 20.08 | 20.16 | 20.16 | 20.63 | 20.05 | 2.34M |
| November 04, 2025 | 20.29 | 20.25 | 20.25 | 20.29 | 19.99 | 2.37M |
| November 03, 2025 | 20.25 | 20.17 | 20.17 | 20.35 | 20.05 | 2.45M |
| October 31, 2025 | 19.6 | 20.19 | 20.19 | 20.25 | 19.6 | 3.69M |
| October 30, 2025 | 20.12 | 19.6 | 19.6 | 20.18 | 19.54 | 2.29M |
| October 29, 2025 | 20.27 | 19.93 | 19.93 | 20.27 | 19.82 | 2.66M |
| October 28, 2025 | 20.15 | 20.25 | 20.25 | 20.39 | 19.99 | 2.98M |
| October 27, 2025 | 19.78 | 20.15 | 20.15 | 20.75 | 19.77 | 4.79M |
| October 24, 2025 | 19.7 | 19.78 | 19.78 | 19.9 | 19.67 | 2.1M |
| October 23, 2025 | 19.69 | 19.67 | 19.67 | 19.78 | 19.45 | 1.62M |
| October 22, 2025 | 19.68 | 19.77 | 19.77 | 20.06 | 19.55 | 2.18M |
| October 21, 2025 | 19.52 | 19.72 | 19.72 | 19.76 | 19.21 | 2.37M |
| October 20, 2025 | 19.07 | 19.42 | 19.42 | 19.5 | 19.07 | 2.99M |
| October 17, 2025 | 19.54 | 18.96 | 18.96 | 19.68 | 18.95 | 2.88M |
| October 16, 2025 | 19.89 | 19.54 | 19.54 | 19.94 | 19.51 | 2.32M |
| October 15, 2025 | 19.59 | 19.89 | 19.89 | 19.93 | 19.46 | 2.59M |
| October 14, 2025 | 20.41 | 19.58 | 19.58 | 20.52 | 19.52 | 3.42M |
| October 13, 2025 | 19.39 | 20.12 | 20.12 | 20.28 | 18.84 | 4.55M |
| October 10, 2025 | 20.4 | 20.5 | 20.5 | 20.86 | 20.39 | 4.4M |
| October 09, 2025 | 20.91 | 20.35 | 20.35 | 21 | 20.28 | 6.73M |
| September 30, 2025 | 21.32 | 21.02 | 21.02 | 21.65 | 20.93 | 6.7M |
| September 29, 2025 | 21.05 | 21.32 | 21.32 | 21.49 | 20.86 | 6.77M |
| September 26, 2025 | 20.78 | 20.94 | 20.94 | 21.32 | 20.6 | 4.69M |
| September 25, 2025 | 21.46 | 20.9 | 20.9 | 21.52 | 20.85 | 7.32M |
| September 24, 2025 | 20.59 | 21.54 | 21.54 | 22.64 | 20.3 | 11.28M |
| September 23, 2025 | 20.28 | 20.71 | 20.71 | 21.57 | 19.8 | 10.29M |
| September 22, 2025 | 20.98 | 20.6 | 20.6 | 21.2 | 20.35 | 8.16M |
| September 19, 2025 | 22.8 | 20.82 | 20.82 | 22.8 | 20.82 | 12.17M |
| September 18, 2025 | 22 | 22.82 | 22.82 | 23.77 | 21.9 | 15.33M |
| September 17, 2025 | 21.8 | 22.23 | 22.23 | 22.89 | 21.77 | 13.46M |
| September 16, 2025 | 22.36 | 21.9 | 21.9 | 22.68 | 21.68 | 14.5M |
| September 15, 2025 | 24 | 22.47 | 22.47 | 24 | 21.89 | 26.93M |
| September 12, 2025 | 20.25 | 22.42 | 22.42 | 22.42 | 20.21 | 13.71M |
| September 11, 2025 | 19.71 | 20.38 | 20.38 | 21.6 | 19.36 | 12.18M |
| September 10, 2025 | 19.78 | 19.79 | 19.79 | 20.02 | 19.62 | 5.03M |
| September 09, 2025 | 19.63 | 19.77 | 19.77 | 19.9 | 19.43 | 5.44M |
| September 08, 2025 | 19.48 | 19.7 | 19.7 | 19.8 | 19.31 | 6.62M |
| September 05, 2025 | 19.06 | 19.39 | 19.39 | 19.56 | 18.72 | 4.66M |
| September 04, 2025 | 18.58 | 19.06 | 19.06 | 19.42 | 18.58 | 5.23M |
| September 03, 2025 | 20.06 | 19.17 | 19.17 | 20.34 | 19.1 | 6.91M |
| September 02, 2025 | 19.63 | 19.44 | 19.44 | 19.8 | 18.8 | 6.78M |
| September 01, 2025 | 19.43 | 19.69 | 19.69 | 20.1 | 19.4 | 9.4M |
| August 29, 2025 | 18.91 | 18.79 | 18.79 | 19.02 | 18.72 | 2.06M |
| August 28, 2025 | 18.81 | 18.91 | 18.91 | 19.1 | 18.24 | 3.92M |
| August 27, 2025 | 19.51 | 18.88 | 18.88 | 19.66 | 18.88 | 4.5M |
| August 26, 2025 | 19.52 | 19.54 | 19.54 | 19.61 | 19.4 | 2.63M |
| August 25, 2025 | 19.65 | 19.57 | 19.57 | 19.79 | 19.45 | 4.12M |
| August 22, 2025 | 19.5 | 19.63 | 19.63 | 19.63 | 19.36 | 4.26M |
| August 21, 2025 | 19.73 | 19.54 | 19.54 | 19.92 | 19.4 | 5.08M |
| August 20, 2025 | 19.24 | 19.77 | 19.77 | 20.27 | 19.02 | 9.71M |
| August 19, 2025 | 19 | 19.16 | 19.16 | 19.27 | 18.81 | 4.39M |
| August 18, 2025 | 19.1 | 18.99 | 18.99 | 19.1 | 18.91 | 3.26M |
| August 15, 2025 | 18.48 | 18.95 | 18.95 | 18.95 | 18.48 | 3.11M |
| August 14, 2025 | 19.07 | 18.62 | 18.62 | 19.1 | 18.6 | 4.19M |
| August 13, 2025 | 19.2 | 19.07 | 19.07 | 19.29 | 19.02 | 4.07M |
| August 12, 2025 | 19.54 | 19.2 | 19.2 | 19.54 | 19.2 | 3.23M |
| August 11, 2025 | 19.33 | 19.5 | 19.5 | 19.54 | 19.3 | 2.54M |
| August 08, 2025 | 19.55 | 19.32 | 19.32 | 19.56 | 19.28 | 3.63M |