20.90
-0.15(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.19 | 21.05 | 21.05 | 22.19 | 20.27 | 2.1M |
| December 03, 2025 | 21.2 | 20.78 | 20.78 | 21.57 | 20.6 | 2.17M |
| December 02, 2025 | 21.1 | 21.09 | 21.09 | 21.55 | 20.8 | 1.72M |
| December 01, 2025 | 21.8 | 20.95 | 20.95 | 21.8 | 20.93 | 3.72M |
| November 28, 2025 | 22.19 | 21.7 | 21.7 | 22.26 | 21.5 | 3.92M |
| November 27, 2025 | 22.31 | 22.38 | 22.38 | 23.16 | 22 | 1.91M |
| November 26, 2025 | 22.63 | 22.31 | 22.31 | 22.92 | 22.06 | 1.69M |
| November 25, 2025 | 22.41 | 22.76 | 22.76 | 23 | 22.03 | 2.18M |
| November 24, 2025 | 23.09 | 22.35 | 22.35 | 23.43 | 22.28 | 2.21M |
| November 21, 2025 | 24.27 | 23.45 | 23.45 | 24.68 | 23.45 | 2.18M |
| November 20, 2025 | 24.58 | 24.68 | 24.68 | 24.93 | 24.24 | 1.42M |
| November 19, 2025 | 25.18 | 24.6 | 24.6 | 25.59 | 24.39 | 2.24M |
| November 18, 2025 | 25.5 | 25.16 | 25.16 | 25.87 | 25.02 | 2.09M |
| November 17, 2025 | 25.8 | 25.76 | 25.76 | 25.97 | 25.09 | 3.08M |
| November 14, 2025 | 24.6 | 25.71 | 25.71 | 25.71 | 24.13 | 2.77M |
| November 13, 2025 | 24.3 | 24.49 | 24.49 | 25.14 | 23.88 | 2.43M |
| November 12, 2025 | 24.98 | 24.3 | 24.3 | 25 | 24.26 | 1.76M |
| November 11, 2025 | 25.29 | 24.78 | 24.78 | 25.5 | 24.56 | 2.1M |
| November 10, 2025 | 26.97 | 25.47 | 25.47 | 27 | 25.3 | 4.2M |
| November 07, 2025 | 25.08 | 26.33 | 26.33 | 26.33 | 24.75 | 3.02M |
| November 06, 2025 | 25.02 | 25.08 | 25.08 | 25.19 | 24.33 | 2.42M |
| November 05, 2025 | 24.35 | 24.9 | 24.9 | 25.16 | 24 | 3.16M |
| November 04, 2025 | 25.2 | 24.68 | 24.68 | 26.1 | 24.51 | 2.9M |
| November 03, 2025 | 25.18 | 25.48 | 25.48 | 25.48 | 24.34 | 2.74M |
| October 31, 2025 | 25.2 | 25.18 | 25.18 | 26.25 | 24.8 | 3.94M |
| October 30, 2025 | 28.22 | 25.79 | 25.79 | 28.33 | 25.79 | 6.93M |
| October 29, 2025 | 28.18 | 27.05 | 27.05 | 28.18 | 26 | 5.85M |
| October 28, 2025 | 26.8 | 26.9 | 26.9 | 26.9 | 26.04 | 1.54M |
| October 27, 2025 | 24.54 | 25.62 | 25.62 | 25.62 | 24.54 | 1.09M |
| October 24, 2025 | 24.7 | 24.4 | 24.4 | 25.35 | 24.23 | 2.71M |
| October 23, 2025 | 25.66 | 24.63 | 24.63 | 25.9 | 24.37 | 3.53M |
| October 22, 2025 | 26.08 | 25.65 | 25.65 | 26.69 | 25.25 | 2.23M |
| October 21, 2025 | 25.93 | 26.28 | 26.28 | 26.75 | 25.3 | 2.48M |
| October 20, 2025 | 25.2 | 25.55 | 25.55 | 26.42 | 25.2 | 3.15M |
| October 17, 2025 | 27 | 25.99 | 25.99 | 27.47 | 25.99 | 3.57M |
| October 16, 2025 | 28.28 | 27.36 | 27.36 | 28.8 | 27.01 | 5.2M |
| October 15, 2025 | 28.27 | 28.37 | 28.37 | 29.12 | 27.68 | 5.92M |
| October 14, 2025 | 30.67 | 29.14 | 29.14 | 31.33 | 29.14 | 7.83M |
| October 13, 2025 | 28.22 | 30.67 | 30.67 | 30.99 | 28.22 | 10.38M |
| October 10, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 28.88 | 6.04M |
| October 09, 2025 | 28.04 | 28.1 | 28.1 | 28.1 | 27.38 | 2.9M |
| September 30, 2025 | 25.38 | 26.76 | 26.76 | 26.88 | 24.32 | 11.07M |
| September 29, 2025 | 26.14 | 25.6 | 25.6 | 26.48 | 25.56 | 9.73M |
| September 26, 2025 | 26.4 | 26.9 | 26.9 | 27.81 | 26.2 | 11.33M |
| September 25, 2025 | 27 | 26.49 | 26.49 | 27.2 | 25.82 | 5.84M |
| September 24, 2025 | 26.33 | 26.6 | 26.6 | 26.7 | 25.31 | 9.17M |
| September 23, 2025 | 26.3 | 25.45 | 25.45 | 26.4 | 25.07 | 11.16M |
| September 22, 2025 | 26.3 | 26.39 | 26.39 | 28.18 | 25.6 | 16.4M |
| September 19, 2025 | 23.88 | 26.84 | 26.84 | 29.66 | 23.88 | 17.66M |
| September 18, 2025 | 27.71 | 28.25 | 28.25 | 28.25 | 27.3 | 7.08M |
| September 17, 2025 | 27.64 | 26.9 | 26.9 | 27.64 | 25.2 | 23.14M |
| September 16, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 119,900 |
| September 15, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 285,200 |
| September 12, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 547,300 |
| September 11, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 1.21M |
| September 10, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.32 | 7.13M |
| September 09, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 663,867 |
| September 08, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 483,600 |
| September 05, 2025 | 17.65 | 18.71 | 18.71 | 18.71 | 17.65 | 9.03M |
| September 04, 2025 | 18.76 | 17.82 | 17.82 | 18.76 | 17.82 | 12.13M |