20.01
+0.56(+2.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 19.44 | 20.01 | 20.01 | 20.08 | 19.26 | 10.39M |
| December 04, 2025 | 19.67 | 19.45 | 19.45 | 19.79 | 19.31 | 7.54M |
| December 03, 2025 | 20.2 | 19.66 | 19.66 | 20.31 | 19.6 | 9.25M |
| December 02, 2025 | 20.7 | 20.2 | 20.2 | 20.7 | 20.1 | 8.88M |
| December 01, 2025 | 20.56 | 20.69 | 20.69 | 20.78 | 20.42 | 9.26M |
| November 28, 2025 | 20.5 | 20.66 | 20.66 | 20.75 | 20.21 | 10.44M |
| November 27, 2025 | 20.15 | 20.32 | 20.32 | 20.88 | 20.1 | 12.7M |
| November 26, 2025 | 20.29 | 20.24 | 20.24 | 20.65 | 20.1 | 10.18M |
| November 25, 2025 | 20.2 | 20.26 | 20.26 | 20.5 | 20.08 | 11.29M |
| November 24, 2025 | 19.85 | 20.03 | 20.03 | 20.29 | 19.3 | 14.09M |
| November 21, 2025 | 20.51 | 19.62 | 19.62 | 20.68 | 19.6 | 16.55M |
| November 20, 2025 | 21.2 | 20.74 | 20.74 | 21.38 | 20.66 | 13.2M |
| November 19, 2025 | 21.86 | 21.08 | 21.08 | 22.16 | 20.9 | 18.77M |
| November 18, 2025 | 23.02 | 21.86 | 21.86 | 23.02 | 21.84 | 24.18M |
| November 17, 2025 | 22.35 | 23.37 | 23.37 | 23.4 | 22.04 | 31.06M |
| November 14, 2025 | 23.89 | 22.71 | 22.71 | 24.02 | 22.71 | 39.31M |
| November 13, 2025 | 24.67 | 24.43 | 24.43 | 25.8 | 23.68 | 64.14M |
| November 12, 2025 | 25.95 | 24.67 | 24.67 | 26.23 | 24.3 | 61.37M |
| November 11, 2025 | 23.23 | 25.36 | 25.36 | 25.36 | 22.99 | 54.24M |
| November 10, 2025 | 24 | 23.05 | 23.05 | 24.23 | 22.9 | 31.07M |
| November 07, 2025 | 23.89 | 24 | 24 | 25 | 23.54 | 39.12M |
| November 06, 2025 | 23.6 | 24.07 | 24.07 | 24.57 | 23.4 | 48.69M |
| November 05, 2025 | 21.6 | 23.49 | 23.49 | 24.28 | 21.47 | 50.9M |
| November 04, 2025 | 22.52 | 22.26 | 22.26 | 22.89 | 22.01 | 19.94M |
| November 03, 2025 | 22.91 | 22.52 | 22.52 | 22.97 | 21.8 | 28.41M |
| October 31, 2025 | 22.5 | 22.91 | 22.91 | 23.3 | 22.42 | 40.85M |
| October 30, 2025 | 22.16 | 22.74 | 22.74 | 23.3 | 22.15 | 53.65M |
| October 29, 2025 | 21.7 | 22.21 | 22.21 | 22.59 | 21.38 | 34.69M |
| October 28, 2025 | 21.68 | 21.71 | 21.71 | 21.97 | 21.09 | 33.93M |
| October 27, 2025 | 21.87 | 21.67 | 21.67 | 22.19 | 21.42 | 37.27M |
| October 24, 2025 | 22.03 | 22.41 | 22.41 | 22.62 | 21.63 | 46.86M |
| October 23, 2025 | 20.08 | 22.02 | 22.02 | 22.02 | 19.35 | 34.38M |
| October 22, 2025 | 20.22 | 20.02 | 20.02 | 20.23 | 19.61 | 10.73M |
| October 21, 2025 | 19.86 | 20.34 | 20.34 | 20.56 | 19.73 | 13.67M |
| October 20, 2025 | 19.6 | 19.92 | 19.92 | 20.36 | 19.37 | 20.35M |
| October 17, 2025 | 21.62 | 19.39 | 19.39 | 21.77 | 19.39 | 30.48M |
| October 16, 2025 | 22.16 | 21.54 | 21.54 | 22.35 | 21.4 | 16.44M |
| October 15, 2025 | 21.61 | 22.36 | 22.36 | 22.45 | 21.46 | 23.78M |
| October 14, 2025 | 22.01 | 21.5 | 21.5 | 22.98 | 21.23 | 34.64M |
| October 13, 2025 | 20.12 | 21.3 | 21.3 | 21.47 | 19.94 | 25.7M |
| October 10, 2025 | 22.04 | 21.9 | 21.9 | 22.5 | 21.66 | 25.94M |
| October 09, 2025 | 22.7 | 22.24 | 22.24 | 22.95 | 22.16 | 42.47M |
| September 30, 2025 | 21.4 | 22.41 | 22.41 | 23.38 | 21.28 | 60.19M |
| September 29, 2025 | 20.63 | 21.25 | 21.25 | 22 | 20.63 | 29.14M |
| September 26, 2025 | 21.07 | 20.6 | 20.6 | 21.49 | 20.6 | 15.3M |
| September 25, 2025 | 21.47 | 21.28 | 21.28 | 21.65 | 21.12 | 17.97M |
| September 24, 2025 | 20.8 | 21.58 | 21.58 | 21.66 | 20.68 | 26.27M |
| September 23, 2025 | 21.3 | 21.3 | 21.3 | 22.27 | 20.72 | 32.75M |
| September 22, 2025 | 21 | 21.08 | 21.08 | 21.21 | 20.56 | 15.86M |
| September 19, 2025 | 21 | 20.61 | 20.61 | 21.18 | 20.56 | 16.2M |
| September 18, 2025 | 20.7 | 20.99 | 20.99 | 22.11 | 20.55 | 32.38M |
| September 17, 2025 | 20.51 | 20.83 | 20.83 | 20.96 | 20.35 | 15.58M |
| September 16, 2025 | 20.5 | 20.7 | 20.7 | 20.91 | 20.3 | 16.66M |
| September 15, 2025 | 20.94 | 20.59 | 20.59 | 21.3 | 20.55 | 22.43M |
| September 12, 2025 | 21.92 | 21.02 | 21.02 | 21.97 | 20.98 | 39.93M |
| September 11, 2025 | 21.2 | 22.22 | 22.22 | 22.97 | 20.95 | 59.72M |
| September 10, 2025 | 20.5 | 21.05 | 21.05 | 21.5 | 20.33 | 40.51M |
| September 09, 2025 | 20.16 | 20.04 | 20.04 | 20.55 | 19.8 | 26.08M |
| September 08, 2025 | 20.93 | 20.18 | 20.18 | 21.06 | 20.04 | 26.28M |
| September 05, 2025 | 19.81 | 20.93 | 20.93 | 20.97 | 19.53 | 22.83M |