19.70
-0.56(-2.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 20.62 | 20.26 | 20.26 | 20.69 | 20.1 | 1.43M |
| November 07, 2025 | 20.78 | 20.52 | 20.52 | 20.95 | 20.5 | 1.39M |
| November 06, 2025 | 21.34 | 20.64 | 20.64 | 21.34 | 20.57 | 2.21M |
| November 05, 2025 | 20.55 | 21.1 | 21.1 | 21.2 | 20.29 | 3.13M |
| November 04, 2025 | 20.42 | 20.54 | 20.54 | 20.82 | 20.14 | 2.92M |
| November 03, 2025 | 20.36 | 20.36 | 20.36 | 20.77 | 20.07 | 2.36M |
| October 31, 2025 | 20.27 | 20.22 | 20.22 | 20.42 | 20.09 | 1.58M |
| October 30, 2025 | 20.02 | 20.13 | 20.13 | 20.48 | 19.81 | 2.32M |
| October 29, 2025 | 19.9 | 20.03 | 20.03 | 20.2 | 19.8 | 1.9M |
| October 28, 2025 | 20.13 | 19.99 | 19.99 | 20.52 | 19.64 | 1.59M |
| October 27, 2025 | 19.99 | 20 | 20 | 20.24 | 19.88 | 1.9M |
| October 24, 2025 | 19.72 | 19.79 | 19.79 | 20.1 | 19.53 | 1.17M |
| October 23, 2025 | 19.93 | 19.85 | 19.85 | 19.93 | 19.22 | 1.82M |
| October 22, 2025 | 19.85 | 19.79 | 19.79 | 20.12 | 19.61 | 1.81M |
| October 21, 2025 | 19.9 | 19.99 | 19.99 | 20.5 | 19.74 | 2.62M |
| October 20, 2025 | 20.9 | 20.02 | 20.02 | 21 | 19.52 | 3.84M |
| October 17, 2025 | 20.36 | 20.67 | 20.67 | 21.19 | 19.82 | 5.2M |
| October 16, 2025 | 20.21 | 19.94 | 19.94 | 20.23 | 19.7 | 1.84M |
| October 15, 2025 | 19.42 | 20.2 | 20.2 | 20.44 | 19.42 | 3.76M |
| October 14, 2025 | 18.9 | 19.28 | 19.28 | 19.81 | 18.9 | 2.5M |
| October 13, 2025 | 18.71 | 19.18 | 19.18 | 19.33 | 18.38 | 1.94M |
| October 10, 2025 | 19.12 | 19.2 | 19.2 | 19.57 | 19.12 | 1.62M |
| October 09, 2025 | 19.1 | 19.26 | 19.26 | 19.59 | 18.92 | 2.55M |
| September 30, 2025 | 19.2 | 19.01 | 19.01 | 19.61 | 19.01 | 2.37M |
| September 29, 2025 | 18.95 | 19.26 | 19.26 | 19.38 | 18.7 | 2.08M |
| September 26, 2025 | 19.19 | 18.97 | 18.97 | 19.7 | 18.94 | 2.36M |
| September 25, 2025 | 19.77 | 19.1 | 19.1 | 20.03 | 18.93 | 3.09M |
| September 24, 2025 | 19.4 | 19.8 | 19.8 | 19.85 | 19.26 | 1.74M |
| September 23, 2025 | 20.36 | 19.43 | 19.43 | 20.38 | 19 | 3.7M |
| September 22, 2025 | 20.6 | 20.33 | 20.33 | 20.95 | 19.92 | 2.88M |
| September 19, 2025 | 20.41 | 20.47 | 20.47 | 20.8 | 20.1 | 2.37M |
| September 18, 2025 | 21.09 | 20.36 | 20.36 | 21.35 | 20.25 | 4.29M |
| September 17, 2025 | 20.3 | 20.59 | 20.59 | 21.2 | 20.17 | 3.24M |
| September 16, 2025 | 20.22 | 20.29 | 20.29 | 20.55 | 20 | 2.54M |
| September 15, 2025 | 20.22 | 20.25 | 20.25 | 20.45 | 19.96 | 1.97M |
| September 12, 2025 | 20.58 | 20.2 | 20.2 | 20.68 | 20.14 | 1.81M |
| September 11, 2025 | 20.21 | 20.58 | 20.58 | 20.88 | 19.93 | 2.03M |
| September 10, 2025 | 20.51 | 20.14 | 20.14 | 20.67 | 20.01 | 2.25M |
| September 09, 2025 | 21.05 | 20.55 | 20.55 | 21.46 | 20.46 | 2.82M |
| September 08, 2025 | 20.94 | 20.98 | 20.98 | 21.29 | 20.71 | 3.16M |
| September 05, 2025 | 20 | 20.84 | 20.84 | 21.08 | 19.72 | 4.75M |
| September 04, 2025 | 20.33 | 19.98 | 19.98 | 20.59 | 19.51 | 4.89M |
| September 03, 2025 | 21.6 | 20.46 | 20.46 | 21.64 | 20.4 | 3.72M |
| September 02, 2025 | 22.87 | 21.55 | 21.55 | 22.95 | 21.11 | 6.14M |
| September 01, 2025 | 23 | 22.83 | 22.83 | 23.45 | 22 | 5.05M |
| August 29, 2025 | 23.67 | 23.22 | 23.22 | 23.8 | 22.92 | 4.14M |
| August 28, 2025 | 22.4 | 23.8 | 23.8 | 24.14 | 22.31 | 7.2M |
| August 27, 2025 | 21.62 | 22.57 | 22.57 | 23.21 | 21.22 | 7.45M |
| August 26, 2025 | 21.97 | 21.62 | 21.62 | 22.23 | 21.57 | 3.15M |
| August 25, 2025 | 21.3 | 22.16 | 22.16 | 22.29 | 21 | 6.33M |
| August 22, 2025 | 20.94 | 21.74 | 21.74 | 22.12 | 20.8 | 5.9M |
| August 21, 2025 | 20.86 | 20.76 | 20.76 | 21.43 | 20.72 | 4.57M |
| August 20, 2025 | 20.56 | 20.55 | 20.55 | 20.78 | 20.3 | 2.58M |
| August 19, 2025 | 20.93 | 20.59 | 20.59 | 20.99 | 20.5 | 3.33M |
| August 18, 2025 | 21.02 | 20.92 | 20.92 | 21.39 | 20.8 | 3.75M |
| August 15, 2025 | 20.8 | 21.02 | 21.02 | 21.33 | 20.8 | 3.05M |
| August 14, 2025 | 21.8 | 20.9 | 20.9 | 21.82 | 20.86 | 4.11M |
| August 13, 2025 | 21.68 | 21.73 | 21.73 | 21.99 | 21.52 | 4.3M |
| August 12, 2025 | 22.77 | 21.86 | 21.86 | 22.78 | 21.51 | 7.9M |
| August 11, 2025 | 20.8 | 22.78 | 22.78 | 23.95 | 20.51 | 11.49M |