20.68
+1.33(+6.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 20.15 | 20.68 | 20.68 | 21.09 | 19.61 | 312.43M |
| December 24, 2025 | 18.98 | 19.35 | 19.35 | 19.35 | 18.61 | 126.76M |
| December 23, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 13.87M |
| December 22, 2025 | 15.87 | 15.99 | 15.99 | 15.99 | 15.87 | 45.24M |
| December 19, 2025 | 13.15 | 14.54 | 14.54 | 14.54 | 12.66 | 135.4M |
| December 18, 2025 | 13.83 | 13.22 | 13.22 | 14.5 | 13.11 | 111.18M |
| December 17, 2025 | 15.1 | 14.01 | 14.01 | 15.1 | 13.73 | 109.21M |
| December 16, 2025 | 15.89 | 15.25 | 15.25 | 16.51 | 14.74 | 111.06M |
| December 15, 2025 | 16.5 | 16.05 | 16.05 | 17.15 | 15.5 | 115.39M |
| December 12, 2025 | 16.58 | 16.78 | 16.78 | 17 | 15.57 | 158.35M |
| December 11, 2025 | 18.35 | 16.68 | 16.68 | 18.92 | 16.62 | 227.5M |
| December 10, 2025 | 15.7 | 17.27 | 17.27 | 17.27 | 15.36 | 157.63M |
| December 09, 2025 | 15.33 | 15.7 | 15.7 | 16.2 | 15.08 | 150.52M |
| December 08, 2025 | 14.05 | 15.33 | 15.33 | 15.33 | 13.98 | 94.27M |
| December 05, 2025 | 13.66 | 13.94 | 13.94 | 14.04 | 13.36 | 44.88M |
| December 04, 2025 | 13.43 | 13.68 | 13.68 | 13.95 | 13.43 | 53.98M |
| December 03, 2025 | 14.3 | 14.01 | 14.01 | 14.65 | 13.88 | 72.96M |
| December 02, 2025 | 14 | 14.58 | 14.58 | 14.66 | 13.64 | 92.7M |
| December 01, 2025 | 13.91 | 14.04 | 14.04 | 14.3 | 13.74 | 57.69M |
| November 28, 2025 | 13.43 | 13.91 | 13.91 | 13.96 | 13.23 | 55.67M |
| November 27, 2025 | 13.72 | 13.45 | 13.45 | 14 | 13.23 | 53.79M |
| November 26, 2025 | 13.67 | 13.72 | 13.72 | 14.27 | 13.63 | 77.53M |
| November 25, 2025 | 13.52 | 13.82 | 13.82 | 14.14 | 13.43 | 68.16M |
| November 24, 2025 | 13.64 | 13.46 | 13.46 | 13.95 | 13 | 66.34M |
| November 21, 2025 | 14.13 | 13.56 | 13.56 | 14.39 | 13.55 | 74.34M |
| November 20, 2025 | 14.14 | 14.45 | 14.45 | 14.81 | 14.04 | 80.54M |
| November 19, 2025 | 15.49 | 14.39 | 14.39 | 15.74 | 14.2 | 116.47M |
| November 18, 2025 | 15.67 | 15.78 | 15.78 | 16.4 | 15.4 | 120.35M |
| November 17, 2025 | 15.99 | 15.67 | 15.67 | 16.35 | 15.29 | 137.25M |
| November 14, 2025 | 14.89 | 16.26 | 16.26 | 16.42 | 14.89 | 177.27M |
| November 13, 2025 | 14.8 | 14.93 | 14.93 | 15.38 | 14.54 | 87.25M |
| November 12, 2025 | 15.51 | 14.96 | 14.96 | 15.89 | 14.9 | 101.32M |
| November 11, 2025 | 15.53 | 15.67 | 15.67 | 16.23 | 15.43 | 117.78M |
| November 10, 2025 | 15.65 | 15.97 | 15.97 | 17.37 | 15.22 | 188.82M |
| November 07, 2025 | 17.01 | 16.64 | 16.64 | 17.38 | 16.01 | 199.33M |
| November 06, 2025 | 17.01 | 15.8 | 15.8 | 18.07 | 15.51 | 219.08M |
| November 05, 2025 | 14.66 | 16.52 | 16.52 | 16.52 | 14.4 | 158.32M |
| November 04, 2025 | 14.08 | 15.02 | 15.02 | 15.75 | 13.68 | 176.11M |
| November 03, 2025 | 12.85 | 14.37 | 14.37 | 14.37 | 12.85 | 153.41M |
| October 31, 2025 | 12.49 | 13.06 | 13.06 | 13.26 | 12.13 | 152.96M |
| October 30, 2025 | 11.99 | 12.05 | 12.05 | 12.64 | 11.85 | 130.2M |
| October 29, 2025 | 11 | 11.99 | 11.99 | 11.99 | 10.92 | 44.23M |
| October 28, 2025 | 10.58 | 10.9 | 10.9 | 10.98 | 10.5 | 39.16M |
| October 27, 2025 | 10.76 | 10.5 | 10.5 | 10.8 | 10.48 | 31.84M |
| October 24, 2025 | 10.7 | 10.65 | 10.65 | 11 | 10.62 | 29.08M |
| October 23, 2025 | 10.8 | 10.85 | 10.85 | 10.88 | 10.66 | 28.51M |
| October 22, 2025 | 11.02 | 10.74 | 10.74 | 11.12 | 10.65 | 44.58M |
| October 21, 2025 | 10.84 | 11.13 | 11.13 | 11.3 | 10.53 | 63.22M |
| October 20, 2025 | 10.81 | 10.93 | 10.93 | 11.47 | 10.73 | 84.05M |
| October 17, 2025 | 10.56 | 10.89 | 10.89 | 11.22 | 10.45 | 89.47M |
| October 16, 2025 | 10.41 | 10.68 | 10.68 | 10.75 | 10.3 | 68.71M |
| October 15, 2025 | 10.24 | 10.37 | 10.37 | 10.48 | 10.12 | 30.34M |
| October 14, 2025 | 9.94 | 10.19 | 10.19 | 10.6 | 9.94 | 58.81M |
| October 13, 2025 | 9.53 | 9.94 | 9.94 | 10.02 | 9.5 | 30.13M |
| October 10, 2025 | 9.68 | 9.82 | 9.82 | 10.4 | 9.6 | 45.49M |
| October 09, 2025 | 10.17 | 9.54 | 9.54 | 10.24 | 9.46 | 61.66M |
| September 30, 2025 | 10.35 | 10.41 | 10.41 | 10.55 | 10.25 | 26.64M |
| September 29, 2025 | 10.32 | 10.31 | 10.31 | 10.35 | 10.11 | 25.8M |
| September 26, 2025 | 10.03 | 10.23 | 10.23 | 10.45 | 9.92 | 36.92M |
| September 25, 2025 | 10.25 | 10.07 | 10.07 | 10.36 | 10.05 | 20.22M |