19.38
+0.4(+2.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.23 | 18.98 | 18.98 | 19.23 | 18.91 | 1.07M |
| December 03, 2025 | 19.07 | 19.2 | 19.2 | 19.28 | 18.95 | 1.02M |
| December 02, 2025 | 19.19 | 19.07 | 19.07 | 19.19 | 18.9 | 787,718 |
| December 01, 2025 | 19.23 | 19.18 | 19.18 | 19.28 | 19.12 | 1.38M |
| November 28, 2025 | 19 | 19.29 | 19.29 | 19.35 | 18.92 | 1.35M |
| November 27, 2025 | 18.9 | 18.98 | 18.98 | 19.19 | 18.71 | 1.25M |
| November 26, 2025 | 19.06 | 18.82 | 18.82 | 19.16 | 18.78 | 1.47M |
| November 25, 2025 | 19 | 18.96 | 18.96 | 19.45 | 18.85 | 1.76M |
| November 24, 2025 | 18.98 | 18.82 | 18.82 | 19.08 | 18.75 | 1.79M |
| November 21, 2025 | 19.54 | 18.8 | 18.8 | 19.55 | 18.38 | 5.93M |
| November 20, 2025 | 19.91 | 19.6 | 19.6 | 20.39 | 19.55 | 2.56M |
| November 19, 2025 | 20 | 19.99 | 19.99 | 20.28 | 19.8 | 1.72M |
| November 18, 2025 | 20.6 | 20.04 | 20.04 | 20.6 | 19.96 | 2.34M |
| November 17, 2025 | 20.49 | 20.6 | 20.6 | 20.93 | 20.41 | 3.13M |
| November 14, 2025 | 20.5 | 20.5 | 20.5 | 20.8 | 20.27 | 4.69M |
| November 13, 2025 | 19.65 | 20.72 | 20.72 | 20.77 | 19.6 | 6.89M |
| November 12, 2025 | 19.86 | 19.63 | 19.63 | 19.9 | 19.38 | 1.66M |
| November 11, 2025 | 19.81 | 19.85 | 19.85 | 20 | 19.7 | 2.34M |
| November 10, 2025 | 19.8 | 19.8 | 19.8 | 20.09 | 19.62 | 2.04M |
| November 07, 2025 | 19.41 | 19.79 | 19.79 | 19.88 | 19.25 | 3.14M |
| November 06, 2025 | 19.04 | 19.41 | 19.41 | 19.48 | 19.02 | 2.03M |
| November 05, 2025 | 19.05 | 19.04 | 19.04 | 19.16 | 18.99 | 1.54M |
| November 04, 2025 | 19.37 | 19.05 | 19.05 | 19.41 | 18.92 | 2.08M |
| November 03, 2025 | 19.38 | 19.37 | 19.37 | 19.44 | 19.16 | 1.67M |
| October 31, 2025 | 19.35 | 19.31 | 19.31 | 19.56 | 19.3 | 2.06M |
| October 30, 2025 | 19.9 | 19.34 | 19.34 | 19.92 | 19.33 | 3.59M |
| October 29, 2025 | 20.2 | 19.9 | 19.9 | 20.2 | 19.72 | 2.12M |
| October 28, 2025 | 19.98 | 20.2 | 20.2 | 20.38 | 19.8 | 2.85M |
| October 27, 2025 | 20 | 19.87 | 19.87 | 20.03 | 19.55 | 2.82M |
| October 24, 2025 | 20.19 | 20 | 20 | 20.19 | 19.88 | 1.72M |
| October 23, 2025 | 20.11 | 20.08 | 20.08 | 20.11 | 19.57 | 2.05M |
| October 22, 2025 | 19.81 | 19.83 | 19.83 | 20.12 | 19.5 | 1.38M |
| October 21, 2025 | 19.55 | 19.81 | 19.81 | 19.92 | 19.32 | 1.92M |
| October 20, 2025 | 19.4 | 19.4 | 19.4 | 19.64 | 19.3 | 1.49M |
| October 17, 2025 | 19.92 | 19.33 | 19.33 | 20.15 | 19.32 | 1.96M |
| October 16, 2025 | 20.26 | 19.92 | 19.92 | 20.29 | 19.9 | 1.61M |
| October 15, 2025 | 20 | 20.26 | 20.26 | 20.26 | 19.83 | 1.48M |
| October 14, 2025 | 20.44 | 20 | 20 | 20.79 | 19.91 | 2.55M |
| October 13, 2025 | 20.2 | 20.43 | 20.43 | 20.6 | 19.87 | 2.57M |
| October 10, 2025 | 20.21 | 20.7 | 20.7 | 20.85 | 20.06 | 3.53M |
| October 09, 2025 | 20.6 | 20.21 | 20.21 | 20.64 | 20 | 3.04M |
| September 30, 2025 | 20.07 | 20.4 | 20.4 | 20.6 | 20.07 | 2.56M |
| September 29, 2025 | 19.5 | 20.16 | 20.16 | 20.2 | 19.5 | 2.72M |
| September 26, 2025 | 19.78 | 19.73 | 19.73 | 19.98 | 19.63 | 1.2M |
| September 25, 2025 | 20.27 | 19.82 | 19.82 | 20.28 | 19.73 | 2.25M |
| September 24, 2025 | 19.43 | 20.26 | 20.26 | 20.5 | 19.42 | 4.23M |
| September 23, 2025 | 19.89 | 19.64 | 19.64 | 19.93 | 19.23 | 2.38M |
| September 22, 2025 | 19.91 | 20.01 | 20.01 | 20.21 | 19.73 | 2.73M |
| September 19, 2025 | 19.71 | 19.82 | 19.82 | 19.95 | 19.48 | 2.9M |
| September 18, 2025 | 20.03 | 19.71 | 19.71 | 20.47 | 19.58 | 3.96M |
| September 17, 2025 | 19.9 | 19.99 | 19.99 | 20.11 | 19.75 | 2.51M |
| September 16, 2025 | 19.95 | 19.94 | 19.94 | 20.02 | 19.57 | 2.51M |
| September 15, 2025 | 20.33 | 19.95 | 19.95 | 20.4 | 19.95 | 2.5M |
| September 12, 2025 | 20.62 | 20.43 | 20.43 | 20.74 | 20.32 | 2.19M |
| September 11, 2025 | 20.54 | 20.67 | 20.67 | 20.75 | 20.2 | 2.82M |
| September 10, 2025 | 21.25 | 20.55 | 20.55 | 21.25 | 20.51 | 2.96M |
| September 09, 2025 | 21.35 | 21.23 | 21.23 | 21.35 | 20.9 | 4.73M |
| September 08, 2025 | 20.6 | 21.31 | 21.31 | 21.4 | 20.6 | 5.09M |
| September 05, 2025 | 20.03 | 20.66 | 20.66 | 20.98 | 20.01 | 5.64M |
| September 04, 2025 | 20.23 | 20 | 20 | 20.38 | 19.68 | 3.06M |