19.22
+0.1(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.39 | 19.12 | 19.12 | 19.49 | 18.89 | 1.35M |
| December 03, 2025 | 19.59 | 19.43 | 19.43 | 19.63 | 19.26 | 1.3M |
| December 02, 2025 | 19.9 | 19.67 | 19.67 | 19.97 | 19.58 | 1.26M |
| December 01, 2025 | 19.63 | 19.89 | 19.89 | 20.04 | 19.53 | 1.94M |
| November 28, 2025 | 19.48 | 19.6 | 19.6 | 19.65 | 19.33 | 1.39M |
| November 27, 2025 | 19.48 | 19.48 | 19.48 | 19.67 | 19.28 | 1.28M |
| November 26, 2025 | 19.5 | 19.34 | 19.34 | 19.75 | 19.3 | 1.68M |
| November 25, 2025 | 19.33 | 19.51 | 19.51 | 19.74 | 19.23 | 1.73M |
| November 24, 2025 | 18.71 | 19.16 | 19.16 | 19.28 | 18.71 | 1.68M |
| November 21, 2025 | 19.54 | 18.73 | 18.73 | 19.61 | 18.53 | 2.43M |
| November 20, 2025 | 19.7 | 19.53 | 19.53 | 19.95 | 19.39 | 1.56M |
| November 19, 2025 | 20.29 | 19.64 | 19.64 | 20.46 | 19.5 | 2.72M |
| November 18, 2025 | 20.19 | 20.36 | 20.36 | 20.64 | 20.15 | 2.16M |
| November 17, 2025 | 20.55 | 20.18 | 20.18 | 20.64 | 20.12 | 3.06M |
| November 14, 2025 | 20.7 | 20.8 | 20.8 | 21.03 | 20.63 | 1.55M |
| November 13, 2025 | 20.96 | 20.83 | 20.83 | 20.96 | 20.59 | 1.85M |
| November 12, 2025 | 21.22 | 20.95 | 20.95 | 21.37 | 20.79 | 2.54M |
| November 11, 2025 | 21.03 | 21.21 | 21.21 | 21.4 | 20.9 | 2.66M |
| November 10, 2025 | 20.91 | 21 | 21 | 21.3 | 20.85 | 3.12M |
| November 07, 2025 | 20.7 | 20.91 | 20.91 | 21.09 | 20.5 | 3.2M |
| November 06, 2025 | 20.5 | 20.7 | 20.7 | 20.71 | 20.42 | 1.53M |
| November 05, 2025 | 20.44 | 20.58 | 20.58 | 20.74 | 20.43 | 1.7M |
| November 04, 2025 | 20.51 | 20.69 | 20.69 | 20.72 | 20.27 | 2.07M |
| November 03, 2025 | 20.56 | 20.57 | 20.57 | 20.64 | 20.21 | 2.25M |
| October 31, 2025 | 20.21 | 20.34 | 20.34 | 20.48 | 20.16 | 1.9M |
| October 30, 2025 | 20.28 | 20.11 | 20.11 | 20.53 | 20.1 | 1.94M |
| October 29, 2025 | 20.64 | 20.43 | 20.43 | 20.64 | 20.23 | 1.63M |
| October 28, 2025 | 20.44 | 20.54 | 20.54 | 20.63 | 20.32 | 1.7M |
| October 27, 2025 | 20.72 | 20.44 | 20.44 | 20.8 | 20.26 | 2.51M |
| October 24, 2025 | 20.53 | 20.66 | 20.66 | 20.78 | 20.49 | 1.7M |
| October 23, 2025 | 20.36 | 20.44 | 20.44 | 20.48 | 20.11 | 1.47M |
| October 22, 2025 | 20.6 | 20.4 | 20.4 | 20.78 | 20.28 | 2.12M |
| October 21, 2025 | 20.14 | 20.79 | 20.79 | 21.38 | 20.11 | 3.66M |
| October 20, 2025 | 19.94 | 20.14 | 20.14 | 20.21 | 19.94 | 1.81M |
| October 17, 2025 | 20.28 | 19.74 | 19.74 | 20.31 | 19.71 | 2.36M |
| October 16, 2025 | 20.46 | 20.27 | 20.27 | 20.62 | 20.16 | 1.98M |
| October 15, 2025 | 20.42 | 20.55 | 20.55 | 20.67 | 20.23 | 2.48M |
| October 14, 2025 | 21.1 | 20.42 | 20.42 | 21.29 | 20.33 | 3.32M |
| October 13, 2025 | 20.6 | 20.92 | 20.92 | 21 | 19.96 | 2.75M |
| October 10, 2025 | 21.28 | 21.09 | 21.09 | 21.29 | 21.02 | 2.45M |
| October 09, 2025 | 21.57 | 21.25 | 21.25 | 21.57 | 21.04 | 2.32M |
| September 30, 2025 | 21.46 | 21.36 | 21.36 | 21.78 | 21.29 | 2.15M |
| September 29, 2025 | 21.48 | 21.55 | 21.55 | 21.81 | 21.17 | 2.16M |
| September 26, 2025 | 22.1 | 21.54 | 21.54 | 22.1 | 21.5 | 3.04M |
| September 25, 2025 | 22.56 | 22.13 | 22.13 | 22.69 | 22.07 | 2.38M |
| September 24, 2025 | 22.26 | 22.53 | 22.53 | 22.6 | 22.02 | 2.39M |
| September 23, 2025 | 23 | 22.39 | 22.39 | 23.35 | 21.75 | 4.79M |
| September 22, 2025 | 23 | 23.16 | 23.16 | 23.78 | 22.87 | 3.95M |
| September 19, 2025 | 22.8 | 22.6 | 22.6 | 23.07 | 22.49 | 2.18M |
| September 18, 2025 | 23.07 | 22.8 | 22.8 | 23.78 | 22.63 | 4.3M |
| September 17, 2025 | 23.3 | 23.35 | 23.35 | 23.88 | 23.28 | 4.46M |
| September 16, 2025 | 22.3 | 23.34 | 23.34 | 23.43 | 22.3 | 5.73M |
| September 15, 2025 | 22.6 | 22.31 | 22.31 | 22.6 | 22.21 | 2.42M |
| September 12, 2025 | 22.52 | 22.4 | 22.4 | 22.62 | 22.18 | 2.75M |
| September 11, 2025 | 22.01 | 22.5 | 22.5 | 22.54 | 21.75 | 3.78M |
| September 10, 2025 | 21.95 | 21.97 | 21.97 | 22.45 | 21.94 | 2.59M |
| September 09, 2025 | 22.98 | 22.09 | 22.09 | 22.99 | 22 | 3.76M |
| September 08, 2025 | 22.82 | 22.85 | 22.85 | 22.97 | 22.2 | 5.06M |
| September 05, 2025 | 22.79 | 23.27 | 23.27 | 23.46 | 22.56 | 3.42M |
| September 04, 2025 | 23.18 | 22.79 | 22.79 | 23.59 | 22.48 | 4.17M |