19.46
+0.06(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.88 | 19.4 | 19.4 | 19.88 | 19.33 | 1.29M |
| December 03, 2025 | 20.02 | 19.79 | 19.79 | 20.07 | 19.58 | 1.3M |
| December 02, 2025 | 20.33 | 20.06 | 20.06 | 20.33 | 19.85 | 1.42M |
| December 01, 2025 | 20.49 | 20.27 | 20.27 | 20.65 | 20.16 | 1.51M |
| November 28, 2025 | 20.02 | 20.39 | 20.39 | 20.48 | 19.72 | 2.06M |
| November 27, 2025 | 19.89 | 20 | 20 | 20.21 | 19.76 | 1.51M |
| November 26, 2025 | 20.32 | 19.89 | 19.89 | 20.62 | 19.82 | 1.4M |
| November 25, 2025 | 19.85 | 20.16 | 20.16 | 20.49 | 19.67 | 1.9M |
| November 24, 2025 | 19.45 | 19.74 | 19.74 | 19.85 | 19.33 | 2.33M |
| November 21, 2025 | 20.42 | 19.26 | 19.26 | 20.6 | 19.09 | 2.39M |
| November 20, 2025 | 20.83 | 20.62 | 20.62 | 20.96 | 20.38 | 1.29M |
| November 19, 2025 | 21.2 | 20.83 | 20.83 | 21.24 | 20.61 | 1.72M |
| November 18, 2025 | 21.39 | 21.2 | 21.2 | 21.5 | 21 | 1.37M |
| November 17, 2025 | 21.36 | 21.45 | 21.45 | 21.55 | 21.12 | 1.41M |
| November 14, 2025 | 21.13 | 21.34 | 21.34 | 21.59 | 21.1 | 1.81M |
| November 13, 2025 | 21.13 | 21.16 | 21.16 | 21.23 | 20.8 | 1.99M |
| November 12, 2025 | 21.17 | 21.06 | 21.06 | 21.2 | 20.92 | 1.16M |
| November 11, 2025 | 20.91 | 21.08 | 21.08 | 21.14 | 20.79 | 1.52M |
| November 10, 2025 | 21.26 | 20.91 | 20.91 | 21.27 | 20.77 | 2.04M |
| November 07, 2025 | 21.12 | 21.15 | 21.15 | 21.25 | 21.01 | 1.06M |
| November 06, 2025 | 21.18 | 21.19 | 21.19 | 21.25 | 20.72 | 1.69M |
| November 05, 2025 | 20.65 | 21.1 | 21.1 | 21.17 | 20.58 | 1.95M |
| November 04, 2025 | 20.9 | 20.8 | 20.8 | 21 | 20.56 | 1.66M |
| November 03, 2025 | 20.66 | 20.75 | 20.75 | 20.98 | 20.23 | 2.33M |
| October 31, 2025 | 20.15 | 20.45 | 20.45 | 20.58 | 19.98 | 1.93M |
| October 30, 2025 | 20.15 | 20.22 | 20.22 | 20.66 | 20.08 | 1.87M |
| October 29, 2025 | 20.07 | 20.16 | 20.16 | 20.66 | 19.78 | 2.76M |
| October 28, 2025 | 20.08 | 20.08 | 20.08 | 20.26 | 19.99 | 1M |
| October 27, 2025 | 20.2 | 20.06 | 20.06 | 20.38 | 19.88 | 1.51M |
| October 24, 2025 | 19.9 | 19.98 | 19.98 | 20.34 | 19.81 | 1.85M |
| October 23, 2025 | 19.88 | 19.95 | 19.95 | 20.18 | 19.62 | 2.24M |
| October 22, 2025 | 19.79 | 20.19 | 20.19 | 20.2 | 19.68 | 2.04M |
| October 21, 2025 | 19.29 | 19.8 | 19.8 | 19.93 | 19.2 | 2.28M |
| October 20, 2025 | 19.16 | 19.23 | 19.23 | 19.29 | 19 | 1.27M |
| October 17, 2025 | 19.22 | 19.04 | 19.04 | 19.27 | 18.9 | 1.2M |
| October 16, 2025 | 19.2 | 19.19 | 19.19 | 19.31 | 19.12 | 1.19M |
| October 15, 2025 | 19.18 | 19.22 | 19.22 | 19.37 | 19.1 | 1.53M |
| October 14, 2025 | 19.18 | 19.19 | 19.19 | 19.33 | 19.06 | 1.44M |
| October 13, 2025 | 18.9 | 18.99 | 18.99 | 19.1 | 18.4 | 2.03M |
| October 10, 2025 | 19.21 | 19.24 | 19.24 | 19.47 | 19.07 | 1.75M |
| October 09, 2025 | 19.4 | 19.21 | 19.21 | 19.41 | 19.09 | 1.21M |
| September 30, 2025 | 19.38 | 19.41 | 19.41 | 19.47 | 19.25 | 874,000 |
| September 29, 2025 | 19.18 | 19.32 | 19.32 | 19.35 | 18.78 | 1.38M |
| September 26, 2025 | 18.98 | 19.16 | 19.16 | 19.38 | 18.84 | 1.13M |
| September 25, 2025 | 19.32 | 19.01 | 19.01 | 19.55 | 18.98 | 1.06M |
| September 24, 2025 | 18.74 | 19.36 | 19.36 | 19.53 | 18.5 | 1.79M |
| September 23, 2025 | 19.01 | 18.74 | 18.74 | 19.12 | 18.01 | 2.06M |
| September 22, 2025 | 19.23 | 19.1 | 19.1 | 19.48 | 18.94 | 1.18M |
| September 19, 2025 | 19.61 | 19.28 | 19.28 | 19.61 | 19.09 | 1.44M |
| September 18, 2025 | 19.97 | 19.6 | 19.6 | 19.99 | 19.39 | 1.82M |
| September 17, 2025 | 20.18 | 19.95 | 19.95 | 20.26 | 19.86 | 1.56M |
| September 16, 2025 | 19.99 | 20.16 | 20.16 | 20.19 | 19.73 | 1.6M |
| September 15, 2025 | 19.84 | 19.85 | 19.85 | 19.94 | 19.64 | 1.11M |
| September 12, 2025 | 20.06 | 19.89 | 19.89 | 20.18 | 19.7 | 1.48M |
| September 11, 2025 | 19.85 | 20.1 | 20.1 | 20.1 | 19.47 | 1.64M |
| September 10, 2025 | 19.94 | 19.85 | 19.85 | 20.09 | 19.76 | 1.31M |
| September 09, 2025 | 20.3 | 19.93 | 19.93 | 20.34 | 19.86 | 1.51M |
| September 08, 2025 | 19.95 | 20.35 | 20.35 | 20.38 | 19.81 | 1.87M |
| September 05, 2025 | 19.6 | 19.82 | 19.82 | 20 | 19.37 | 1.76M |
| September 04, 2025 | 19.33 | 19.65 | 19.65 | 19.89 | 19.28 | 2.22M |