20.88
+0.01(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 20.9 | 20.88 | 20.88 | 21.15 | 20.76 | 2.44M |
| December 24, 2025 | 20.75 | 20.87 | 20.87 | 20.92 | 20.65 | 2.03M |
| December 23, 2025 | 20.88 | 20.68 | 20.68 | 20.98 | 20.6 | 2.35M |
| December 22, 2025 | 20.92 | 20.88 | 20.88 | 21.01 | 20.72 | 2.68M |
| December 19, 2025 | 20.28 | 20.91 | 20.91 | 20.98 | 20.23 | 3.85M |
| December 18, 2025 | 20.03 | 20.28 | 20.28 | 20.51 | 19.89 | 2.62M |
| December 17, 2025 | 20.11 | 20.09 | 20.09 | 20.19 | 19.61 | 2.91M |
| December 16, 2025 | 20.46 | 20.11 | 20.11 | 20.68 | 20.05 | 2.72M |
| December 15, 2025 | 20.18 | 20.46 | 20.46 | 20.59 | 19.88 | 2.5M |
| December 12, 2025 | 20.4 | 20.33 | 20.33 | 20.63 | 20.24 | 2.75M |
| December 11, 2025 | 20.9 | 20.39 | 20.39 | 20.9 | 20.35 | 3.47M |
| December 10, 2025 | 21.15 | 20.9 | 20.9 | 21.35 | 20.74 | 4.19M |
| December 09, 2025 | 21.05 | 21.23 | 21.23 | 21.5 | 20.81 | 5.35M |
| December 08, 2025 | 20.74 | 21.08 | 21.08 | 21.1 | 20.6 | 3.2M |
| December 05, 2025 | 20.62 | 20.67 | 20.67 | 20.82 | 20.29 | 3.38M |
| December 04, 2025 | 20.8 | 20.62 | 20.62 | 20.85 | 20.42 | 2.5M |
| December 03, 2025 | 20.8 | 20.76 | 20.76 | 21.1 | 20.65 | 3.27M |
| December 02, 2025 | 20.88 | 21.1 | 21.1 | 21.11 | 20.66 | 3.17M |
| December 01, 2025 | 21.08 | 21 | 21 | 21.24 | 20.87 | 3.41M |
| November 28, 2025 | 20.8 | 21.09 | 21.09 | 21.1 | 20.6 | 3.17M |
| November 27, 2025 | 20.6 | 20.82 | 20.82 | 20.99 | 20.54 | 3.56M |
| November 26, 2025 | 20.88 | 20.6 | 20.6 | 21.12 | 20.59 | 3.85M |
| November 25, 2025 | 20.83 | 20.91 | 20.91 | 21.06 | 20.71 | 3.48M |
| November 24, 2025 | 20.58 | 20.7 | 20.7 | 20.78 | 20.22 | 3.58M |
| November 21, 2025 | 20.85 | 20.34 | 20.34 | 21.2 | 20.33 | 5.18M |
| November 20, 2025 | 21.2 | 21.04 | 21.04 | 21.45 | 20.92 | 4.56M |
| November 19, 2025 | 21.47 | 21.14 | 21.14 | 21.95 | 21.07 | 5.1M |
| November 18, 2025 | 21.89 | 21.47 | 21.47 | 22.07 | 21.25 | 7.95M |
| November 17, 2025 | 21.62 | 22 | 22 | 22.07 | 21.59 | 8.08M |
| November 14, 2025 | 23.98 | 21.72 | 21.72 | 23.98 | 21.71 | 11.74M |
| November 13, 2025 | 22.27 | 22.47 | 22.47 | 23.1 | 21.65 | 18.07M |
| November 12, 2025 | 23.51 | 23.5 | 23.5 | 24.63 | 23.5 | 18.55M |
| November 11, 2025 | 23.98 | 26.11 | 26.11 | 30.85 | 23.98 | 29.16M |
| November 10, 2025 | 27.63 | 29 | 29 | 29 | 27.63 | 14.36M |
| November 07, 2025 | 23.98 | 26.36 | 26.36 | 26.36 | 23.98 | 12.69M |
| November 06, 2025 | 21.57 | 23.96 | 23.96 | 23.96 | 21.5 | 14.64M |
| November 05, 2025 | 19.69 | 21.78 | 21.78 | 21.78 | 19.62 | 8.06M |
| November 04, 2025 | 19.68 | 19.8 | 19.8 | 19.84 | 19.45 | 2.19M |
| November 03, 2025 | 19.45 | 19.6 | 19.6 | 19.73 | 19.33 | 2.66M |
| October 31, 2025 | 18.95 | 19.45 | 19.45 | 19.51 | 18.9 | 3.74M |
| October 30, 2025 | 19.27 | 19.01 | 19.01 | 19.4 | 18.96 | 2.16M |
| October 29, 2025 | 19.42 | 19.16 | 19.16 | 19.45 | 19.03 | 2.64M |
| October 28, 2025 | 19.12 | 19.35 | 19.35 | 19.35 | 19.01 | 2.6M |
| October 27, 2025 | 19.13 | 19.17 | 19.17 | 19.26 | 18.83 | 2.23M |
| October 24, 2025 | 18.96 | 19.06 | 19.06 | 19.29 | 18.84 | 3.09M |
| October 23, 2025 | 19.14 | 18.94 | 18.94 | 19.28 | 18.78 | 4.43M |
| October 22, 2025 | 18.34 | 19.07 | 19.07 | 19.24 | 18.33 | 8.58M |
| October 21, 2025 | 17.88 | 18.49 | 18.49 | 18.52 | 17.67 | 4.87M |
| October 20, 2025 | 17.33 | 17.91 | 17.91 | 17.91 | 17.33 | 4.63M |
| October 17, 2025 | 17.18 | 17.22 | 17.22 | 17.58 | 17.01 | 4.08M |
| October 16, 2025 | 17.7 | 17.18 | 17.18 | 17.74 | 17.04 | 3.57M |
| October 15, 2025 | 17.54 | 17.72 | 17.72 | 17.77 | 17.38 | 3.1M |
| October 14, 2025 | 17.98 | 17.61 | 17.61 | 18.2 | 17.57 | 4.48M |
| October 13, 2025 | 17.62 | 17.99 | 17.99 | 18.2 | 17.56 | 5.21M |
| October 10, 2025 | 18.35 | 18.68 | 18.68 | 18.77 | 18.26 | 6.84M |
| October 09, 2025 | 18.55 | 18.48 | 18.48 | 18.98 | 18.31 | 9.48M |
| September 30, 2025 | 19.88 | 18.78 | 18.78 | 19.88 | 18.75 | 17.2M |
| September 29, 2025 | 20.61 | 20.83 | 20.83 | 22.22 | 20.61 | 20.56M |
| September 26, 2025 | 18.23 | 20.2 | 20.2 | 20.2 | 18.13 | 4.51M |
| September 25, 2025 | 18.69 | 18.36 | 18.36 | 18.93 | 18.2 | 1.53M |