19.81
-0.25(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.2 | 20.06 | 20.06 | 20.36 | 20.03 | 9.29M |
| December 03, 2025 | 20.85 | 20.41 | 20.41 | 20.97 | 20.34 | 13.71M |
| December 02, 2025 | 21.01 | 21.01 | 21.01 | 21.7 | 21.01 | 26.7M |
| December 01, 2025 | 20.3 | 20.62 | 20.62 | 20.68 | 20.18 | 9.88M |
| November 28, 2025 | 20.2 | 20.36 | 20.36 | 20.5 | 20.04 | 8.57M |
| November 27, 2025 | 20.19 | 20.13 | 20.13 | 20.31 | 20.08 | 8.28M |
| November 26, 2025 | 20.62 | 20.19 | 20.19 | 20.81 | 20.18 | 12.23M |
| November 25, 2025 | 20.55 | 20.74 | 20.74 | 21.36 | 20.46 | 14.47M |
| November 24, 2025 | 20.25 | 20.49 | 20.49 | 20.6 | 19.91 | 12.9M |
| November 21, 2025 | 21.12 | 20.21 | 20.21 | 21.3 | 20.21 | 18.65M |
| November 20, 2025 | 21.62 | 21.33 | 21.33 | 21.9 | 21.29 | 11.75M |
| November 19, 2025 | 21.71 | 21.51 | 21.51 | 21.85 | 21.32 | 10.34M |
| November 18, 2025 | 21.91 | 21.73 | 21.73 | 22.13 | 21.65 | 11.7M |
| November 17, 2025 | 21.42 | 21.91 | 21.91 | 22.01 | 21.42 | 14.08M |
| November 14, 2025 | 21.86 | 21.41 | 21.41 | 21.9 | 21.4 | 12.89M |
| November 13, 2025 | 21.16 | 21.98 | 21.98 | 22.06 | 21.16 | 13.19M |
| November 12, 2025 | 21.73 | 21.73 | 21.73 | 21.84 | 21.45 | 12.51M |
| November 11, 2025 | 21.96 | 21.89 | 21.89 | 22.19 | 21.72 | 18.9M |
| November 10, 2025 | 21.28 | 21.95 | 21.95 | 21.98 | 21.28 | 24.24M |
| November 07, 2025 | 21.16 | 21.28 | 21.28 | 21.54 | 21.05 | 12.85M |
| November 06, 2025 | 21.22 | 21.27 | 21.27 | 21.36 | 21.14 | 9.74M |
| November 05, 2025 | 21.15 | 21.26 | 21.26 | 21.39 | 21.03 | 10.24M |
| November 04, 2025 | 21.66 | 21.37 | 21.37 | 21.7 | 21.2 | 11.53M |
| November 03, 2025 | 21.55 | 21.73 | 21.73 | 21.74 | 21.26 | 11.56M |
| October 31, 2025 | 21.16 | 21.55 | 21.55 | 21.7 | 21.16 | 14.29M |
| October 30, 2025 | 21.6 | 21.16 | 21.16 | 21.6 | 21.15 | 15.84M |
| October 29, 2025 | 21.58 | 21.73 | 21.73 | 21.75 | 21.35 | 10.88M |
| October 28, 2025 | 21.65 | 21.58 | 21.58 | 21.88 | 21.55 | 10.64M |
| October 27, 2025 | 21.89 | 21.7 | 21.7 | 21.98 | 21.62 | 13.24M |
| October 24, 2025 | 21.45 | 21.69 | 21.69 | 21.75 | 21.45 | 10.43M |
| October 23, 2025 | 21.44 | 21.4 | 21.4 | 21.46 | 21.1 | 9.68M |
| October 22, 2025 | 21.62 | 21.51 | 21.51 | 21.73 | 21.5 | 8.32M |
| October 21, 2025 | 21.39 | 21.75 | 21.75 | 21.95 | 21.3 | 13.77M |
| October 20, 2025 | 21.27 | 21.38 | 21.38 | 21.58 | 21.16 | 9.95M |
| October 17, 2025 | 21.81 | 21.11 | 21.11 | 21.91 | 21.1 | 15.84M |
| October 16, 2025 | 22.05 | 21.81 | 21.81 | 22.13 | 21.75 | 12.57M |
| October 15, 2025 | 22.05 | 22.14 | 22.14 | 22.15 | 21.73 | 13.2M |
| October 14, 2025 | 22.6 | 22.03 | 22.03 | 22.73 | 22 | 17.43M |
| October 13, 2025 | 21.7 | 22.41 | 22.41 | 22.48 | 21.7 | 17.43M |
| October 10, 2025 | 23.57 | 23.01 | 23.01 | 23.57 | 23 | 22.57M |
| October 09, 2025 | 23.35 | 23.78 | 23.78 | 23.91 | 23.18 | 25.61M |
| September 30, 2025 | 24.09 | 23.78 | 23.78 | 24.28 | 23.54 | 28.73M |
| September 29, 2025 | 23.12 | 23.34 | 23.34 | 23.44 | 22.83 | 15.2M |
| September 26, 2025 | 23.88 | 23.11 | 23.11 | 23.88 | 23.11 | 20.02M |
| September 25, 2025 | 23.96 | 23.99 | 23.99 | 24.35 | 23.76 | 29.47M |
| September 24, 2025 | 22.8 | 23.8 | 23.8 | 23.98 | 22.71 | 30.14M |
| September 23, 2025 | 23.99 | 23.06 | 23.06 | 24.05 | 22.6 | 28.21M |
| September 22, 2025 | 23.53 | 23.84 | 23.84 | 24.01 | 23.37 | 20.14M |
| September 19, 2025 | 23.52 | 23.53 | 23.53 | 24.08 | 23.31 | 23.43M |
| September 18, 2025 | 23.4 | 23.6 | 23.6 | 24.2 | 23.33 | 37.08M |
| September 17, 2025 | 23.65 | 23.44 | 23.44 | 23.74 | 23.4 | 20.91M |
| September 16, 2025 | 23.71 | 23.73 | 23.73 | 23.89 | 23.42 | 23.57M |
| September 15, 2025 | 24.4 | 23.93 | 23.93 | 24.57 | 23.83 | 23M |
| September 12, 2025 | 24.02 | 24.07 | 24.07 | 24.55 | 23.95 | 25.39M |
| September 11, 2025 | 23.63 | 24.03 | 24.03 | 24.1 | 23.41 | 25.67M |
| September 10, 2025 | 23.8 | 23.5 | 23.5 | 24 | 23.48 | 19.92M |
| September 09, 2025 | 23.83 | 23.42 | 23.42 | 23.89 | 23.34 | 23.55M |
| September 08, 2025 | 23.85 | 23.89 | 23.89 | 24.06 | 23.63 | 21.5M |
| September 05, 2025 | 23.31 | 23.86 | 23.86 | 23.88 | 23.11 | 23.9M |
| September 04, 2025 | 24.12 | 23.25 | 23.25 | 24.25 | 22.83 | 35.24M |