19.38
+0.01(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.62 | 19.37 | 19.37 | 19.83 | 19.31 | 1.36M |
| December 03, 2025 | 19.68 | 19.61 | 19.61 | 19.89 | 19.5 | 1.32M |
| December 02, 2025 | 20.01 | 19.8 | 19.8 | 20.1 | 19.65 | 1.63M |
| December 01, 2025 | 20.27 | 20.01 | 20.01 | 20.42 | 19.98 | 1.26M |
| November 28, 2025 | 19.8 | 20.1 | 20.1 | 20.16 | 19.68 | 1.53M |
| November 27, 2025 | 19.7 | 19.91 | 19.91 | 20.4 | 19.7 | 1.29M |
| November 26, 2025 | 20 | 19.83 | 19.83 | 20.35 | 19.76 | 1.11M |
| November 25, 2025 | 20.15 | 20.04 | 20.04 | 20.35 | 19.98 | 968,369 |
| November 24, 2025 | 19.96 | 20.05 | 20.05 | 20.48 | 19.9 | 1.7M |
| November 21, 2025 | 20.5 | 19.95 | 19.95 | 20.88 | 19.76 | 1.86M |
| November 20, 2025 | 21 | 20.72 | 20.72 | 21.1 | 20.5 | 1.15M |
| November 19, 2025 | 21.39 | 20.95 | 20.95 | 21.55 | 20.93 | 1.58M |
| November 18, 2025 | 21.4 | 21.38 | 21.38 | 21.43 | 21.07 | 1.44M |
| November 17, 2025 | 21.2 | 21.35 | 21.35 | 21.62 | 21.06 | 2M |
| November 14, 2025 | 20.89 | 21.31 | 21.31 | 21.47 | 20.79 | 1.73M |
| November 13, 2025 | 20.88 | 20.93 | 20.93 | 21.08 | 20.61 | 1.16M |
| November 12, 2025 | 20.97 | 20.83 | 20.83 | 21.03 | 20.66 | 1.34M |
| November 11, 2025 | 21.03 | 20.97 | 20.97 | 21.18 | 20.77 | 1.25M |
| November 10, 2025 | 20.92 | 21.01 | 21.01 | 21.18 | 20.83 | 1.64M |
| November 07, 2025 | 21.05 | 21.03 | 21.03 | 21.27 | 20.95 | 1.62M |
| November 06, 2025 | 20.96 | 21.15 | 21.15 | 21.19 | 20.74 | 1.94M |
| November 05, 2025 | 20.69 | 20.96 | 20.96 | 21.01 | 20.61 | 1.82M |
| November 04, 2025 | 20.82 | 20.75 | 20.75 | 21.01 | 20.63 | 1.99M |
| November 03, 2025 | 20.65 | 20.8 | 20.8 | 20.95 | 20.4 | 2.57M |
| October 31, 2025 | 20.09 | 20.59 | 20.59 | 20.88 | 20 | 2.88M |
| October 30, 2025 | 20.4 | 20.09 | 20.09 | 20.45 | 20 | 1.6M |
| October 29, 2025 | 20.69 | 20.28 | 20.28 | 20.69 | 20.1 | 1.98M |
| October 28, 2025 | 20.38 | 20.55 | 20.55 | 20.73 | 20.37 | 1.98M |
| October 27, 2025 | 20.25 | 20.53 | 20.53 | 20.68 | 20.24 | 2.32M |
| October 24, 2025 | 20.15 | 20.48 | 20.48 | 20.82 | 20.03 | 3.53M |
| October 23, 2025 | 19.9 | 20.11 | 20.11 | 20.18 | 19.8 | 2.38M |
| October 22, 2025 | 19.85 | 19.89 | 19.89 | 19.97 | 19.66 | 1.32M |
| October 21, 2025 | 19.6 | 19.85 | 19.85 | 19.85 | 19.45 | 1.86M |
| October 20, 2025 | 19.97 | 19.63 | 19.63 | 19.97 | 19 | 2.17M |
| October 17, 2025 | 19.3 | 18.94 | 18.94 | 19.45 | 18.8 | 1.91M |
| October 16, 2025 | 19.68 | 19.37 | 19.37 | 19.8 | 19.33 | 1.52M |
| October 15, 2025 | 19.35 | 19.7 | 19.7 | 19.82 | 19.25 | 1.98M |
| October 14, 2025 | 19.58 | 19.35 | 19.35 | 19.7 | 19.25 | 1.89M |
| October 13, 2025 | 19.13 | 19.46 | 19.46 | 19.66 | 19.07 | 2.7M |
| October 10, 2025 | 19.35 | 19.83 | 19.83 | 21.2 | 19.35 | 3.96M |
| October 09, 2025 | 20.33 | 19.49 | 19.49 | 20.37 | 19.45 | 4.58M |
| September 30, 2025 | 20.87 | 20.37 | 20.37 | 21.1 | 20.35 | 4.07M |
| September 29, 2025 | 21.22 | 21.07 | 21.07 | 22.04 | 21 | 5.02M |
| September 26, 2025 | 20.97 | 21.6 | 21.6 | 22.35 | 20.56 | 7.28M |
| September 25, 2025 | 21.28 | 20.81 | 20.81 | 21.58 | 20.81 | 5.19M |
| September 24, 2025 | 20.84 | 21.39 | 21.39 | 21.94 | 20.7 | 6.7M |
| September 23, 2025 | 20.2 | 21 | 21 | 21.69 | 19.78 | 8.53M |
| September 22, 2025 | 19.93 | 20.1 | 20.1 | 20.85 | 19.9 | 2.77M |
| September 19, 2025 | 20.48 | 19.9 | 19.9 | 20.48 | 19.76 | 3.28M |
| September 18, 2025 | 20.28 | 20.48 | 20.48 | 20.77 | 20.11 | 4.05M |
| September 17, 2025 | 20.5 | 20.3 | 20.3 | 20.74 | 20.28 | 2.91M |
| September 16, 2025 | 20.55 | 20.6 | 20.6 | 20.99 | 20.12 | 4.33M |
| September 15, 2025 | 19.94 | 20.4 | 20.4 | 20.5 | 19.9 | 3.4M |
| September 12, 2025 | 20.35 | 19.93 | 19.93 | 20.5 | 19.92 | 2.54M |
| September 11, 2025 | 20.4 | 20.35 | 20.35 | 20.44 | 19.9 | 2.68M |
| September 10, 2025 | 20.2 | 20.41 | 20.41 | 20.56 | 20.09 | 2.44M |
| September 09, 2025 | 20.66 | 20.2 | 20.2 | 20.66 | 20.08 | 2.24M |
| September 08, 2025 | 20.41 | 20.37 | 20.37 | 20.58 | 20.06 | 3.02M |
| September 05, 2025 | 19.77 | 20.05 | 20.05 | 20.05 | 19.21 | 2.5M |
| September 04, 2025 | 19.8 | 19.77 | 19.77 | 20.1 | 19.48 | 2.57M |