20.14
+0.05(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 20.12 | 20.14 | 20.14 | 20.17 | 19.97 | 3.03M |
| December 04, 2025 | 20.1 | 20.09 | 20.09 | 20.34 | 19.89 | 3.42M |
| December 03, 2025 | 20.2 | 20.25 | 20.25 | 20.37 | 20.1 | 3.53M |
| December 02, 2025 | 20.2 | 20.14 | 20.14 | 20.29 | 20.08 | 2.59M |
| December 01, 2025 | 20.35 | 20.22 | 20.22 | 20.35 | 20.17 | 4.62M |
| November 28, 2025 | 20.1 | 20.34 | 20.34 | 20.47 | 20.03 | 4.17M |
| November 27, 2025 | 20.1 | 20.11 | 20.11 | 20.37 | 20.01 | 3.11M |
| November 26, 2025 | 20.45 | 20.07 | 20.07 | 20.47 | 20.03 | 5.29M |
| November 25, 2025 | 20.2 | 20.38 | 20.38 | 20.56 | 20.01 | 6.57M |
| November 24, 2025 | 20.04 | 20.08 | 20.08 | 20.26 | 19.92 | 4.46M |
| November 21, 2025 | 20.51 | 20.03 | 20.03 | 20.62 | 20.03 | 8.21M |
| November 20, 2025 | 21.2 | 20.71 | 20.71 | 21.5 | 20.6 | 8.38M |
| November 19, 2025 | 21.05 | 21.25 | 21.25 | 21.38 | 20.94 | 6.93M |
| November 18, 2025 | 21.9 | 21 | 21 | 21.98 | 20.94 | 12.63M |
| November 17, 2025 | 22.27 | 22.01 | 22.01 | 22.49 | 21.82 | 15.24M |
| November 14, 2025 | 22.5 | 22.41 | 22.41 | 22.91 | 22.18 | 31.48M |
| November 13, 2025 | 20.66 | 21.67 | 21.67 | 22.01 | 20.62 | 16.72M |
| November 12, 2025 | 20.95 | 20.65 | 20.65 | 20.96 | 20.6 | 4.6M |
| November 11, 2025 | 20.59 | 20.86 | 20.86 | 20.87 | 20.42 | 6.08M |
| November 10, 2025 | 20.17 | 20.59 | 20.59 | 20.67 | 20.1 | 8.25M |
| November 07, 2025 | 19.87 | 20.12 | 20.12 | 20.4 | 19.81 | 8.22M |
| November 06, 2025 | 19.8 | 19.87 | 19.87 | 19.98 | 19.77 | 4.18M |
| November 05, 2025 | 19.85 | 19.82 | 19.82 | 19.86 | 19.7 | 3.79M |
| November 04, 2025 | 19.88 | 19.82 | 19.82 | 19.96 | 19.75 | 3.11M |
| November 03, 2025 | 20.08 | 19.9 | 19.9 | 20.12 | 19.68 | 6.65M |
| October 31, 2025 | 20 | 20.08 | 20.08 | 20.18 | 19.82 | 8.86M |
| October 30, 2025 | 20.81 | 20.63 | 20.63 | 20.81 | 20.62 | 4.32M |
| October 29, 2025 | 20.88 | 20.85 | 20.85 | 20.91 | 20.71 | 3.53M |
| October 28, 2025 | 20.98 | 20.89 | 20.89 | 21 | 20.85 | 4.28M |
| October 27, 2025 | 20.92 | 21.06 | 21.06 | 21.18 | 20.86 | 5.21M |
| October 24, 2025 | 20.96 | 20.89 | 20.89 | 21.05 | 20.83 | 3.69M |
| October 23, 2025 | 20.74 | 20.97 | 20.97 | 20.98 | 20.55 | 5.25M |
| October 22, 2025 | 20.7 | 20.72 | 20.72 | 20.79 | 20.64 | 2.37M |
| October 21, 2025 | 20.7 | 20.74 | 20.74 | 20.78 | 20.6 | 3.2M |
| October 20, 2025 | 20.75 | 20.7 | 20.7 | 20.85 | 20.67 | 3.82M |
| October 17, 2025 | 20.9 | 20.74 | 20.74 | 21 | 20.7 | 4.48M |
| October 16, 2025 | 21.21 | 20.97 | 20.97 | 21.21 | 20.92 | 4.7M |
| October 15, 2025 | 21 | 21.17 | 21.17 | 21.21 | 20.94 | 4.63M |
| October 14, 2025 | 20.94 | 20.99 | 20.99 | 21.07 | 20.86 | 4.74M |
| October 13, 2025 | 20.8 | 20.9 | 20.9 | 20.96 | 20.65 | 6.13M |
| October 10, 2025 | 20.92 | 21.26 | 21.26 | 21.32 | 20.88 | 6.95M |
| October 09, 2025 | 20.84 | 20.92 | 20.92 | 20.96 | 20.7 | 6.67M |
| September 30, 2025 | 20.91 | 20.84 | 20.84 | 20.97 | 20.8 | 5.1M |
| September 29, 2025 | 21.03 | 20.98 | 20.98 | 21.03 | 20.76 | 5.68M |
| September 26, 2025 | 20.83 | 21.03 | 21.03 | 21.34 | 20.81 | 6.54M |
| September 25, 2025 | 20.99 | 20.84 | 20.84 | 21.02 | 20.74 | 4.99M |
| September 24, 2025 | 20.8 | 21.02 | 21.02 | 21.13 | 20.73 | 5.67M |
| September 23, 2025 | 21.35 | 20.78 | 20.78 | 21.35 | 20.52 | 14.89M |
| September 22, 2025 | 21.78 | 21.37 | 21.37 | 21.8 | 21.2 | 8.17M |
| September 19, 2025 | 22.14 | 21.56 | 21.56 | 22.16 | 21.56 | 7.58M |
| September 18, 2025 | 22.38 | 22.16 | 22.16 | 22.38 | 22.01 | 8.8M |
| September 17, 2025 | 22.5 | 22.38 | 22.38 | 22.59 | 22.35 | 6.59M |
| September 16, 2025 | 22.67 | 22.55 | 22.55 | 22.72 | 22.36 | 6.26M |
| September 15, 2025 | 23.09 | 22.65 | 22.65 | 23.17 | 22.61 | 9.33M |
| September 12, 2025 | 22.75 | 23.17 | 23.17 | 23.36 | 22.65 | 11.7M |
| September 11, 2025 | 22.55 | 22.74 | 22.74 | 22.76 | 22.5 | 5.81M |
| September 10, 2025 | 22.78 | 22.63 | 22.63 | 22.81 | 22.6 | 4.1M |
| September 09, 2025 | 23.03 | 22.78 | 22.78 | 23.07 | 22.7 | 5.43M |
| September 08, 2025 | 22.73 | 23.1 | 23.1 | 23.16 | 22.63 | 8.49M |
| September 05, 2025 | 22.52 | 22.76 | 22.76 | 22.78 | 22.48 | 7.88M |