19.40
+0.15(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.36 | 19.25 | 19.25 | 19.53 | 19.16 | 2.01M |
| December 03, 2025 | 19.72 | 19.47 | 19.47 | 19.92 | 19.28 | 2.78M |
| December 02, 2025 | 20.03 | 19.8 | 19.8 | 20.05 | 19.65 | 1.84M |
| December 01, 2025 | 20.2 | 19.97 | 19.97 | 20.52 | 19.95 | 2.53M |
| November 28, 2025 | 20.02 | 20.13 | 20.13 | 20.25 | 19.74 | 1.79M |
| November 27, 2025 | 20.01 | 20.05 | 20.05 | 20.27 | 19.87 | 2.61M |
| November 26, 2025 | 20 | 19.84 | 19.84 | 20.4 | 19.77 | 3.09M |
| November 25, 2025 | 20.19 | 20.47 | 20.47 | 20.9 | 20 | 3.65M |
| November 24, 2025 | 19.59 | 19.82 | 19.82 | 19.97 | 19.48 | 2.42M |
| November 21, 2025 | 20.43 | 19.36 | 19.36 | 20.59 | 19.31 | 3.63M |
| November 20, 2025 | 20.63 | 20.45 | 20.45 | 21.12 | 20.24 | 3.04M |
| November 19, 2025 | 21.33 | 20.5 | 20.5 | 21.48 | 20.5 | 3.52M |
| November 18, 2025 | 21.53 | 21.29 | 21.29 | 21.62 | 21 | 2.95M |
| November 17, 2025 | 21.84 | 21.62 | 21.62 | 21.85 | 21.47 | 2.15M |
| November 14, 2025 | 21.6 | 21.85 | 21.85 | 22.14 | 21.55 | 2.79M |
| November 13, 2025 | 21.66 | 21.61 | 21.61 | 21.87 | 21.52 | 2.82M |
| November 12, 2025 | 21.9 | 21.56 | 21.56 | 22.1 | 21.56 | 2.79M |
| November 11, 2025 | 22.24 | 22.07 | 22.07 | 22.73 | 21.75 | 3.88M |
| November 10, 2025 | 22.35 | 21.99 | 21.99 | 22.52 | 21.71 | 3.66M |
| November 07, 2025 | 21.8 | 22.3 | 22.3 | 22.44 | 21.79 | 3.28M |
| November 06, 2025 | 21.77 | 21.99 | 21.99 | 21.99 | 21.58 | 3.7M |
| November 05, 2025 | 21.83 | 21.8 | 21.8 | 22.5 | 21.65 | 6.93M |
| November 04, 2025 | 23.68 | 22.27 | 22.27 | 23.78 | 22.08 | 7.42M |
| November 03, 2025 | 23.49 | 23.66 | 23.66 | 23.85 | 22.82 | 6.16M |
| October 31, 2025 | 23.41 | 23 | 23 | 23.49 | 22.67 | 6.62M |
| October 30, 2025 | 23.5 | 23.23 | 23.23 | 24.15 | 23.09 | 5.99M |
| October 29, 2025 | 22.72 | 23.45 | 23.45 | 24.53 | 22.65 | 4.77M |
| October 28, 2025 | 23.37 | 22.89 | 22.89 | 23.37 | 22.84 | 2.67M |
| October 27, 2025 | 23.79 | 23.26 | 23.26 | 24.03 | 23.1 | 2.85M |
| October 24, 2025 | 23.52 | 23.53 | 23.53 | 23.88 | 23.06 | 2.44M |
| October 23, 2025 | 23.18 | 23.33 | 23.33 | 23.98 | 22.9 | 2.43M |
| October 22, 2025 | 23.75 | 23.41 | 23.41 | 23.84 | 23.23 | 2.08M |
| October 21, 2025 | 23.41 | 23.75 | 23.75 | 23.92 | 23.34 | 2.63M |
| October 20, 2025 | 23.47 | 23.26 | 23.26 | 23.98 | 23.06 | 2.46M |
| October 17, 2025 | 24 | 23.12 | 23.12 | 24.23 | 22.9 | 2.65M |
| October 16, 2025 | 24.5 | 23.87 | 23.87 | 24.85 | 23.69 | 2.79M |
| October 15, 2025 | 24.68 | 24.53 | 24.53 | 25.28 | 24.26 | 3.1M |
| October 14, 2025 | 26 | 24.82 | 24.82 | 26 | 24.5 | 3.99M |
| October 13, 2025 | 24.51 | 25.73 | 25.73 | 26.3 | 24.48 | 6M |
| October 10, 2025 | 27.99 | 26 | 26 | 27.99 | 25.81 | 10.99M |
| October 09, 2025 | 27 | 27.72 | 27.72 | 29.77 | 27 | 14.68M |
| September 30, 2025 | 26.53 | 26.72 | 26.72 | 27.53 | 26.07 | 6.43M |
| September 29, 2025 | 25.86 | 26.3 | 26.3 | 26.66 | 25.5 | 5.19M |
| September 26, 2025 | 26 | 25.4 | 25.4 | 26 | 25.32 | 2.82M |
| September 25, 2025 | 26.5 | 26.03 | 26.03 | 26.58 | 25.74 | 3.93M |
| September 24, 2025 | 26.37 | 26.73 | 26.73 | 27.14 | 25.5 | 7.07M |
| September 23, 2025 | 27.54 | 26.44 | 26.44 | 27.71 | 25.36 | 8.09M |
| September 22, 2025 | 27 | 27.56 | 27.56 | 28.13 | 26.75 | 6.03M |
| September 19, 2025 | 26.89 | 27.13 | 27.13 | 27.65 | 26.43 | 7.33M |
| September 18, 2025 | 27.52 | 26.9 | 26.9 | 28.5 | 26.56 | 10.16M |
| September 17, 2025 | 28.51 | 27.8 | 27.8 | 28.54 | 27.5 | 9.74M |
| September 16, 2025 | 27 | 28.52 | 28.52 | 29.88 | 27 | 16.5M |
| September 15, 2025 | 25.7 | 26.71 | 26.71 | 28 | 25.7 | 12.38M |
| September 12, 2025 | 26.99 | 25.9 | 25.9 | 27.24 | 25.62 | 10.2M |
| September 11, 2025 | 25.14 | 26.94 | 26.94 | 27.55 | 24.68 | 14.14M |
| September 10, 2025 | 26.03 | 25.42 | 25.42 | 26.03 | 24.6 | 13.47M |
| September 09, 2025 | 25.9 | 26.59 | 26.59 | 27.37 | 25.55 | 23.29M |
| September 08, 2025 | 21.88 | 25.8 | 25.8 | 25.8 | 21.75 | 23.76M |
| September 05, 2025 | 19.72 | 21.5 | 21.5 | 21.65 | 19.39 | 8.74M |
| September 04, 2025 | 19.76 | 19.69 | 19.69 | 20.59 | 19.43 | 4.52M |