20.09
-0.14(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 20.16 | 20.09 | 20.09 | 20.24 | 19.5 | 45.05M |
| December 04, 2025 | 20.63 | 20.23 | 20.23 | 20.79 | 20 | 53.74M |
| December 03, 2025 | 22.63 | 21.01 | 21.01 | 22.88 | 21 | 93.74M |
| December 02, 2025 | 22.66 | 22.97 | 22.97 | 23.5 | 22.44 | 74.16M |
| December 01, 2025 | 22.23 | 22.83 | 22.83 | 23.1 | 22.13 | 77.86M |
| November 28, 2025 | 22.51 | 22.27 | 22.27 | 23.04 | 21.9 | 61.45M |
| November 27, 2025 | 22.87 | 22.16 | 22.16 | 23.56 | 22.15 | 81.8M |
| November 26, 2025 | 23.73 | 23.13 | 23.13 | 23.97 | 23 | 85.5M |
| November 25, 2025 | 23.78 | 24.22 | 24.22 | 25.4 | 22.72 | 130.86M |
| November 24, 2025 | 23.89 | 24.47 | 24.47 | 24.78 | 23.3 | 149.27M |
| November 21, 2025 | 21.9 | 23.72 | 23.72 | 24.84 | 21.9 | 166.76M |
| November 20, 2025 | 22.3 | 22.58 | 22.58 | 23.3 | 22.05 | 92.3M |
| November 19, 2025 | 21.64 | 22.01 | 22.01 | 22.88 | 21.64 | 96.61M |
| November 18, 2025 | 20.98 | 22.81 | 22.81 | 23.31 | 20.46 | 135.86M |
| November 17, 2025 | 20.97 | 21.19 | 21.19 | 21.8 | 20.97 | 31.5M |
| November 14, 2025 | 21.3 | 20.82 | 20.82 | 21.57 | 20.79 | 43.97M |
| November 13, 2025 | 21.61 | 21.57 | 21.57 | 22 | 21.37 | 43.9M |
| November 12, 2025 | 22.78 | 21.84 | 21.84 | 22.79 | 21.74 | 60.76M |
| November 11, 2025 | 22.08 | 23.4 | 23.4 | 23.86 | 21.8 | 95.04M |
| November 10, 2025 | 21.96 | 22.3 | 22.3 | 22.59 | 21.96 | 51.37M |
| November 07, 2025 | 21.75 | 22.13 | 22.13 | 22.69 | 21.7 | 61.33M |
| November 06, 2025 | 21.52 | 22.08 | 22.08 | 22.8 | 21 | 94.88M |
| November 05, 2025 | 22.48 | 22.81 | 22.81 | 23.28 | 22.22 | 56.82M |
| November 04, 2025 | 23.83 | 23.34 | 23.34 | 24.29 | 23.13 | 76.31M |
| November 03, 2025 | 26.93 | 24.49 | 24.49 | 26.93 | 24.48 | 122.01M |
| October 31, 2025 | 25.55 | 27.2 | 27.2 | 27.8 | 25.11 | 136.62M |
| October 30, 2025 | 25.5 | 26.16 | 26.16 | 27.43 | 25.35 | 134.54M |
| October 29, 2025 | 24.33 | 25.68 | 25.68 | 26 | 24.16 | 114.6M |
| October 28, 2025 | 24.52 | 24.65 | 24.65 | 25.52 | 24.52 | 90.41M |
| October 27, 2025 | 25.67 | 25.17 | 25.17 | 26 | 25.01 | 112.47M |
| October 24, 2025 | 24.01 | 24.53 | 24.53 | 25.07 | 23.88 | 93.46M |
| October 23, 2025 | 25 | 23.92 | 23.92 | 25.24 | 23.48 | 104.34M |
| October 22, 2025 | 24.7 | 25.79 | 25.79 | 26.34 | 24.1 | 139.42M |
| October 21, 2025 | 24.9 | 25.1 | 25.1 | 25.98 | 24.65 | 89.91M |
| October 20, 2025 | 25.18 | 24.91 | 24.91 | 26 | 24.65 | 89.45M |
| October 17, 2025 | 25.71 | 24.82 | 24.82 | 27.1 | 24.45 | 115.3M |
| October 16, 2025 | 26.53 | 25.71 | 25.71 | 27.95 | 25.58 | 129.9M |
| October 15, 2025 | 28 | 27.06 | 27.06 | 28.87 | 25.67 | 185.6M |
| October 14, 2025 | 28.76 | 28.52 | 28.52 | 30 | 27.31 | 231.2M |
| October 13, 2025 | 26 | 27.32 | 27.32 | 27.32 | 25.71 | 97.63M |
| October 10, 2025 | 22.7 | 24.84 | 24.84 | 24.84 | 22.45 | 127.15M |
| October 09, 2025 | 23.35 | 22.58 | 22.58 | 23.5 | 22.5 | 137.22M |
| September 30, 2025 | 23.69 | 24.34 | 24.34 | 24.8 | 23.29 | 143.47M |
| September 29, 2025 | 23.75 | 23.7 | 23.7 | 24.82 | 23.16 | 164.6M |
| September 26, 2025 | 25.8 | 24.8 | 24.8 | 26.2 | 24.8 | 127.15M |
| September 25, 2025 | 25.15 | 27.55 | 27.55 | 28.34 | 25.15 | 209.01M |
| September 24, 2025 | 26.38 | 26.09 | 26.09 | 27.48 | 24 | 233.83M |
| September 23, 2025 | 22.69 | 25.12 | 25.12 | 25.12 | 22 | 217.76M |
| September 22, 2025 | 21.88 | 22.84 | 22.84 | 22.84 | 21.5 | 158.21M |
| September 19, 2025 | 16.12 | 20.76 | 20.76 | 20.76 | 16.12 | 137.41M |
| September 18, 2025 | 18.05 | 18.87 | 18.87 | 19.86 | 17.88 | 210.81M |
| September 17, 2025 | 16.8 | 18.05 | 18.05 | 18.05 | 16.8 | 89.06M |
| September 16, 2025 | 16.33 | 16.41 | 16.41 | 16.6 | 16.29 | 45.55M |
| September 15, 2025 | 16.28 | 16.6 | 16.6 | 16.86 | 15.9 | 75.05M |
| September 12, 2025 | 16.12 | 16.14 | 16.14 | 16.56 | 16.06 | 57.51M |
| September 11, 2025 | 15.99 | 16.31 | 16.31 | 16.5 | 15.63 | 65.76M |
| September 10, 2025 | 16.59 | 16.15 | 16.15 | 16.74 | 16.02 | 65.51M |
| September 09, 2025 | 17.23 | 16.64 | 16.64 | 17.29 | 16.6 | 104M |
| September 08, 2025 | 16.99 | 17.93 | 17.93 | 18.27 | 16.57 | 147.7M |
| September 05, 2025 | 15.89 | 16.98 | 16.98 | 17.29 | 15.45 | 129.15M |