20.94
+0.37(+1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 20.57 | 20.94 | 20.94 | 20.99 | 20.49 | 10.09M |
| December 04, 2025 | 21.62 | 20.57 | 20.57 | 21.62 | 20.39 | 9.81M |
| December 03, 2025 | 21.29 | 20.81 | 20.81 | 21.35 | 20.75 | 10.02M |
| December 02, 2025 | 21.75 | 21.28 | 21.28 | 21.75 | 21.25 | 11.89M |
| December 01, 2025 | 21.53 | 21.86 | 21.86 | 21.97 | 21.44 | 15.69M |
| November 28, 2025 | 21.62 | 21.38 | 21.38 | 21.68 | 21.08 | 9.5M |
| November 27, 2025 | 21.31 | 21.15 | 21.15 | 21.48 | 21.12 | 9.29M |
| November 26, 2025 | 21.35 | 21.37 | 21.37 | 21.68 | 21.31 | 10.55M |
| November 25, 2025 | 21.37 | 21.55 | 21.55 | 21.76 | 21.3 | 12.47M |
| November 24, 2025 | 20.9 | 21.35 | 21.35 | 21.4 | 20.82 | 13.29M |
| November 21, 2025 | 21.35 | 20.9 | 20.9 | 21.68 | 20.9 | 19.8M |
| November 20, 2025 | 22.27 | 21.72 | 21.72 | 22.31 | 21.7 | 16.5M |
| November 19, 2025 | 22.11 | 22.1 | 22.1 | 22.71 | 22 | 17.54M |
| November 18, 2025 | 22.9 | 22.73 | 22.73 | 23.51 | 22.58 | 27.45M |
| November 17, 2025 | 22.33 | 22.69 | 22.69 | 23.09 | 22.33 | 29.1M |
| November 14, 2025 | 23.13 | 22.09 | 22.09 | 23.13 | 22.02 | 13.07M |
| November 13, 2025 | 22.22 | 22.27 | 22.27 | 22.34 | 22.05 | 10.54M |
| November 12, 2025 | 22.5 | 22.24 | 22.24 | 22.55 | 22 | 14.05M |
| November 11, 2025 | 22.86 | 22.58 | 22.58 | 22.94 | 22.41 | 13.2M |
| November 10, 2025 | 22.68 | 22.86 | 22.86 | 22.93 | 22.58 | 13.61M |
| November 07, 2025 | 23.13 | 22.73 | 22.73 | 23.19 | 22.72 | 20.03M |
| November 06, 2025 | 23.39 | 23.36 | 23.36 | 23.48 | 22.94 | 16.21M |
| November 05, 2025 | 23.12 | 23.28 | 23.28 | 23.63 | 23.08 | 16.52M |
| November 04, 2025 | 24.46 | 23.62 | 23.62 | 24.46 | 23.37 | 27.76M |
| November 03, 2025 | 24.04 | 24.55 | 24.55 | 24.58 | 23.91 | 22.87M |
| October 31, 2025 | 24 | 24.21 | 24.21 | 24.4 | 23.92 | 25.65M |
| October 30, 2025 | 25.04 | 23.75 | 23.75 | 25.04 | 23.73 | 45.29M |
| October 29, 2025 | 24.51 | 25.29 | 25.29 | 25.48 | 24.5 | 34.45M |
| October 28, 2025 | 25.19 | 24.91 | 24.91 | 25.58 | 24.9 | 40.03M |
| October 27, 2025 | 25.12 | 25.46 | 25.46 | 26.26 | 25.12 | 48.67M |
| October 24, 2025 | 25.21 | 25.06 | 25.06 | 25.65 | 24.85 | 42.19M |
| October 23, 2025 | 26.7 | 25.5 | 25.5 | 26.7 | 25 | 58.29M |
| October 22, 2025 | 27.15 | 27.29 | 27.29 | 28.87 | 26.71 | 73.13M |
| October 21, 2025 | 27.5 | 27.67 | 27.67 | 28 | 26.51 | 84.99M |
| October 20, 2025 | 26.36 | 28.2 | 28.2 | 28.88 | 25.81 | 131.18M |
| October 17, 2025 | 24.1 | 26.36 | 26.36 | 26.36 | 23.81 | 57.57M |
| October 16, 2025 | 24.5 | 23.96 | 23.96 | 25.47 | 23.68 | 58.24M |
| October 15, 2025 | 25.86 | 25.37 | 25.37 | 26.88 | 24.88 | 98.89M |
| October 14, 2025 | 23.59 | 25.28 | 25.28 | 25.28 | 23.54 | 49.38M |
| October 13, 2025 | 21.98 | 22.98 | 22.98 | 23.1 | 21.74 | 22.48M |
| October 10, 2025 | 23.06 | 22.77 | 22.77 | 23.14 | 22.7 | 18.5M |
| October 09, 2025 | 23.07 | 23.17 | 23.17 | 23.21 | 22.95 | 20.71M |
| September 30, 2025 | 23.36 | 22.94 | 22.94 | 23.44 | 22.89 | 20.29M |
| September 29, 2025 | 23.01 | 23.14 | 23.14 | 23.61 | 22.63 | 31.59M |
| September 26, 2025 | 24.01 | 23.15 | 23.15 | 24.47 | 23.15 | 33.85M |
| September 25, 2025 | 23.89 | 23.55 | 23.55 | 24.14 | 23.52 | 21.43M |
| September 24, 2025 | 23.7 | 23.96 | 23.96 | 24.11 | 23.58 | 22.01M |
| September 23, 2025 | 25 | 24.06 | 24.06 | 25.16 | 23.64 | 36.8M |
| September 22, 2025 | 24.71 | 25.17 | 25.17 | 25.17 | 24.57 | 24.69M |
| September 19, 2025 | 25.8 | 24.72 | 24.72 | 25.85 | 24.52 | 41.9M |
| September 18, 2025 | 26.1 | 26.02 | 26.02 | 26.94 | 25.66 | 47.2M |
| September 17, 2025 | 26.03 | 26.41 | 26.41 | 26.93 | 25.84 | 41.07M |
| September 16, 2025 | 26.48 | 26.16 | 26.16 | 26.65 | 25.91 | 37.01M |
| September 15, 2025 | 27.48 | 26.8 | 26.8 | 27.78 | 26.8 | 41.76M |
| September 12, 2025 | 27.48 | 27.52 | 27.52 | 28.36 | 26.9 | 69.58M |
| September 11, 2025 | 26.67 | 27.39 | 27.39 | 27.68 | 26 | 69.39M |
| September 10, 2025 | 26 | 26.88 | 26.88 | 27.34 | 25.66 | 69.76M |
| September 09, 2025 | 26.19 | 25.59 | 25.59 | 26.48 | 25.4 | 36.64M |
| September 08, 2025 | 25.75 | 26.1 | 26.1 | 26.39 | 25.6 | 38.03M |
| September 05, 2025 | 25.78 | 25.98 | 25.98 | 26 | 25 | 40.76M |