20.95
-0.28(-1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 21.05 | 20.95 | 20.95 | 21.17 | 20.68 | 35.2M |
| December 25, 2025 | 20.44 | 21.23 | 21.23 | 21.69 | 20.4 | 56.05M |
| December 24, 2025 | 19.9 | 20.44 | 20.44 | 20.55 | 19.72 | 24.49M |
| December 23, 2025 | 20.32 | 20.04 | 20.04 | 20.89 | 19.94 | 28.95M |
| December 22, 2025 | 20.9 | 20.33 | 20.33 | 20.98 | 20.26 | 32.27M |
| December 19, 2025 | 19.71 | 20.81 | 20.81 | 21.25 | 19.71 | 58.62M |
| December 18, 2025 | 19.25 | 19.9 | 19.9 | 20.21 | 19.2 | 36.56M |
| December 17, 2025 | 19.59 | 19.41 | 19.41 | 19.86 | 19 | 22.25M |
| December 16, 2025 | 19.51 | 19.7 | 19.7 | 19.9 | 18.93 | 28.86M |
| December 15, 2025 | 19.43 | 19.53 | 19.53 | 19.67 | 19.2 | 18.8M |
| December 12, 2025 | 19.29 | 19.51 | 19.51 | 19.65 | 19.2 | 18.25M |
| December 11, 2025 | 19.38 | 19.27 | 19.27 | 19.53 | 19.1 | 12.79M |
| December 10, 2025 | 19 | 19.37 | 19.37 | 19.57 | 18.97 | 18.47M |
| December 09, 2025 | 18.92 | 19.01 | 19.01 | 19.18 | 18.91 | 11.14M |
| December 08, 2025 | 19.15 | 19.08 | 19.08 | 19.45 | 19.01 | 20.83M |
| December 05, 2025 | 18.53 | 19.11 | 19.11 | 19.17 | 18.51 | 16.4M |
| December 04, 2025 | 18.78 | 18.74 | 18.74 | 18.93 | 18.53 | 7.45M |
| December 03, 2025 | 18.78 | 18.59 | 18.59 | 18.83 | 18.52 | 8.97M |
| December 02, 2025 | 18.91 | 18.77 | 18.77 | 18.98 | 18.72 | 7.2M |
| December 01, 2025 | 18.9 | 18.98 | 18.98 | 19.12 | 18.86 | 8.89M |
| November 28, 2025 | 18.78 | 18.83 | 18.83 | 18.85 | 18.59 | 6.63M |
| November 27, 2025 | 18.76 | 18.77 | 18.77 | 18.87 | 18.75 | 6M |
| November 26, 2025 | 19.42 | 18.82 | 18.82 | 19.42 | 18.77 | 15.77M |
| November 25, 2025 | 19.32 | 19.39 | 19.39 | 19.46 | 19.19 | 13.95M |
| November 24, 2025 | 18.7 | 19.45 | 19.45 | 19.45 | 18.7 | 23.61M |
| November 21, 2025 | 18.8 | 18.66 | 18.66 | 18.96 | 18.39 | 10.77M |
| November 20, 2025 | 19.15 | 18.92 | 18.92 | 19.15 | 18.91 | 6.65M |
| November 19, 2025 | 18.94 | 19.15 | 19.15 | 19.2 | 18.92 | 12.63M |
| November 18, 2025 | 19.1 | 18.95 | 18.95 | 19.16 | 18.85 | 8.39M |
| November 17, 2025 | 19.16 | 19.16 | 19.16 | 19.21 | 18.93 | 13.72M |
| November 14, 2025 | 18.93 | 18.85 | 18.85 | 19.02 | 18.83 | 8.75M |
| November 13, 2025 | 18.9 | 18.82 | 18.82 | 18.9 | 18.71 | 5.95M |
| November 12, 2025 | 18.99 | 18.84 | 18.84 | 18.99 | 18.7 | 6.53M |
| November 11, 2025 | 18.97 | 18.99 | 18.99 | 19.06 | 18.88 | 7.41M |
| November 10, 2025 | 18.9 | 18.97 | 18.97 | 19.04 | 18.77 | 7.45M |
| November 07, 2025 | 18.9 | 18.91 | 18.91 | 18.95 | 18.8 | 6.66M |
| November 06, 2025 | 18.6 | 18.99 | 18.99 | 19.09 | 18.55 | 16.29M |
| November 05, 2025 | 18.5 | 18.57 | 18.57 | 18.62 | 18.44 | 5.57M |
| November 04, 2025 | 18.73 | 18.58 | 18.58 | 18.79 | 18.51 | 7.61M |
| November 03, 2025 | 18.73 | 18.77 | 18.77 | 18.78 | 18.56 | 9.74M |
| October 31, 2025 | 18.86 | 18.77 | 18.77 | 18.86 | 18.72 | 8.27M |
| October 30, 2025 | 19.05 | 18.78 | 18.78 | 19.05 | 18.72 | 14.06M |
| October 29, 2025 | 19 | 19.07 | 19.07 | 19.09 | 18.89 | 10.82M |
| October 28, 2025 | 19.18 | 19.03 | 19.03 | 19.29 | 19.01 | 12.65M |
| October 27, 2025 | 19.26 | 19.2 | 19.2 | 19.29 | 19.04 | 10.62M |
| October 24, 2025 | 19.15 | 19.16 | 19.16 | 19.49 | 19.05 | 11.96M |
| October 23, 2025 | 19 | 19.01 | 19.01 | 19.02 | 18.71 | 7.56M |
| October 22, 2025 | 19.31 | 19 | 19 | 19.31 | 18.93 | 10.53M |
| October 21, 2025 | 19.44 | 19.38 | 19.38 | 19.59 | 19.35 | 7.08M |
| October 20, 2025 | 19.59 | 19.37 | 19.37 | 19.66 | 19.25 | 6.29M |
| October 17, 2025 | 19.81 | 19.44 | 19.44 | 19.99 | 19.35 | 8.63M |
| October 16, 2025 | 20 | 19.95 | 19.95 | 20.22 | 19.78 | 9.77M |
| October 15, 2025 | 19.84 | 19.97 | 19.97 | 20.01 | 19.7 | 8.66M |
| October 14, 2025 | 20 | 19.86 | 19.86 | 20.31 | 19.84 | 14.09M |
| October 13, 2025 | 19.51 | 19.96 | 19.96 | 20.1 | 19.41 | 13.03M |
| October 10, 2025 | 20.06 | 19.87 | 19.87 | 20.22 | 19.84 | 11.43M |
| October 09, 2025 | 20.06 | 20.01 | 20.01 | 20.1 | 19.67 | 13.92M |
| September 30, 2025 | 19.65 | 20.1 | 20.1 | 20.16 | 19.53 | 18.47M |
| September 29, 2025 | 19.62 | 19.56 | 19.56 | 19.65 | 19.3 | 13.94M |
| September 26, 2025 | 19.07 | 19.62 | 19.62 | 19.79 | 18.99 | 19.86M |