20.46
+0.13(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 20.24 | 20.33 | 20.33 | 20.37 | 20.17 | 5.72M |
| December 23, 2025 | 20.38 | 20.18 | 20.18 | 20.46 | 20.13 | 5.95M |
| December 22, 2025 | 20.35 | 20.38 | 20.38 | 20.47 | 20.31 | 6.9M |
| December 19, 2025 | 20.31 | 20.32 | 20.32 | 20.8 | 20.27 | 9.38M |
| December 18, 2025 | 19.99 | 20.19 | 20.19 | 20.22 | 19.94 | 7.47M |
| December 17, 2025 | 19.84 | 20.06 | 20.06 | 20.09 | 19.77 | 8.72M |
| December 16, 2025 | 19.91 | 19.92 | 19.92 | 20 | 19.65 | 7.97M |
| December 15, 2025 | 20.03 | 19.92 | 19.92 | 20.1 | 19.83 | 8.94M |
| December 12, 2025 | 19.91 | 20.13 | 20.13 | 20.26 | 19.83 | 13.45M |
| December 11, 2025 | 20.2 | 19.88 | 19.88 | 20.22 | 19.82 | 10.46M |
| December 10, 2025 | 20.07 | 20.15 | 20.15 | 20.21 | 20.03 | 7.94M |
| December 09, 2025 | 20.4 | 20.13 | 20.13 | 20.41 | 20.1 | 8.99M |
| December 08, 2025 | 20.46 | 20.39 | 20.39 | 20.6 | 20.36 | 8.66M |
| December 05, 2025 | 20.2 | 20.41 | 20.41 | 20.46 | 20.1 | 7.18M |
| December 04, 2025 | 20.17 | 20.25 | 20.25 | 20.33 | 20.11 | 5.59M |
| December 03, 2025 | 20.23 | 20.17 | 20.17 | 20.27 | 20.08 | 4.93M |
| December 02, 2025 | 20.28 | 20.23 | 20.23 | 20.3 | 20.16 | 5.04M |
| December 01, 2025 | 20.24 | 20.31 | 20.31 | 20.39 | 20.19 | 9.11M |
| November 28, 2025 | 20.17 | 20.26 | 20.26 | 20.28 | 20.1 | 5.02M |
| November 27, 2025 | 20.14 | 20.18 | 20.18 | 20.3 | 20.1 | 5.34M |
| November 26, 2025 | 20.06 | 20.14 | 20.14 | 20.24 | 20.04 | 6.11M |
| November 25, 2025 | 20.22 | 20.06 | 20.06 | 20.38 | 20.05 | 10M |
| November 24, 2025 | 20.15 | 20.08 | 20.08 | 20.31 | 20.01 | 7.27M |
| November 21, 2025 | 20.67 | 20.05 | 20.05 | 20.8 | 20.01 | 15.2M |
| November 20, 2025 | 21.19 | 20.83 | 20.83 | 21.28 | 20.71 | 10.54M |
| November 19, 2025 | 21.32 | 21.2 | 21.2 | 21.42 | 21.06 | 5.93M |
| November 18, 2025 | 21.36 | 21.32 | 21.32 | 21.46 | 21.23 | 6.46M |
| November 17, 2025 | 21.7 | 21.37 | 21.37 | 21.7 | 21.31 | 8.24M |
| November 14, 2025 | 21.96 | 21.71 | 21.71 | 22.1 | 21.68 | 8.1M |
| November 13, 2025 | 22 | 22.1 | 22.1 | 22.15 | 21.95 | 7.22M |
| November 12, 2025 | 22.2 | 22.04 | 22.04 | 22.25 | 21.97 | 7.37M |
| November 11, 2025 | 22.42 | 22.21 | 22.21 | 22.5 | 22.16 | 8.62M |
| November 10, 2025 | 22.51 | 22.36 | 22.36 | 22.69 | 22.26 | 11.94M |
| November 07, 2025 | 22.4 | 22.69 | 22.69 | 23.1 | 22.31 | 23.18M |
| November 06, 2025 | 21.7 | 22.4 | 22.4 | 22.52 | 21.69 | 23.91M |
| November 05, 2025 | 21.21 | 21.7 | 21.7 | 21.77 | 21.21 | 10.35M |
| November 04, 2025 | 21.43 | 21.4 | 21.4 | 21.72 | 21.27 | 7.85M |
| November 03, 2025 | 21.47 | 21.49 | 21.49 | 21.54 | 21.23 | 8.61M |
| October 31, 2025 | 21.43 | 21.45 | 21.45 | 21.73 | 21.27 | 10.25M |
| October 30, 2025 | 21.7 | 21.49 | 21.49 | 21.87 | 21.47 | 11.41M |
| October 29, 2025 | 21.5 | 21.69 | 21.69 | 21.73 | 21.39 | 12.38M |
| October 28, 2025 | 22.09 | 21.59 | 21.59 | 22.4 | 21.53 | 26.5M |
| October 27, 2025 | 21 | 21.02 | 21.02 | 21.18 | 20.91 | 9.55M |
| October 24, 2025 | 20.66 | 20.88 | 20.88 | 21.03 | 20.65 | 7.87M |
| October 23, 2025 | 20.75 | 20.67 | 20.67 | 20.75 | 20.36 | 9.76M |
| October 22, 2025 | 20.86 | 20.74 | 20.74 | 20.89 | 20.69 | 5.59M |
| October 21, 2025 | 20.8 | 20.91 | 20.91 | 20.94 | 20.7 | 6.46M |
| October 20, 2025 | 20.85 | 20.76 | 20.76 | 20.89 | 20.68 | 7.21M |
| October 17, 2025 | 21.41 | 20.72 | 20.72 | 21.45 | 20.6 | 14.92M |
| October 16, 2025 | 21.65 | 21.46 | 21.46 | 21.87 | 21.4 | 10.19M |
| October 15, 2025 | 21.45 | 21.62 | 21.62 | 21.68 | 21.28 | 10.34M |
| October 14, 2025 | 21.9 | 21.38 | 21.28 | 22.12 | 21.35 | 15.32M |
| October 13, 2025 | 22 | 21.9 | 21.8 | 22.03 | 21.45 | 20.7M |
| October 10, 2025 | 23.15 | 22.63 | 22.52 | 23.16 | 22.52 | 16.01M |
| October 09, 2025 | 23 | 23.18 | 23.18 | 23.27 | 22.71 | 21.97M |
| September 30, 2025 | 23.21 | 23.04 | 23.04 | 23.33 | 22.9 | 18.5M |
| September 29, 2025 | 23.45 | 23.17 | 23.17 | 23.86 | 23.05 | 25.14M |
| September 26, 2025 | 22 | 23.56 | 23.56 | 23.92 | 21.76 | 54.33M |
| September 25, 2025 | 21.95 | 22.05 | 22.05 | 22.3 | 21.8 | 16.68M |
| September 24, 2025 | 21.7 | 21.94 | 21.94 | 22.22 | 21.34 | 19.42M |