20.96
-0.27(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 21.16 | 20.96 | 20.96 | 21.65 | 20.82 | 5.47M |
| December 04, 2025 | 21.58 | 21.23 | 21.23 | 21.85 | 21.15 | 4.42M |
| December 03, 2025 | 22.59 | 21.69 | 21.69 | 22.59 | 21.5 | 7.59M |
| December 02, 2025 | 23.85 | 22.59 | 22.59 | 23.85 | 22.14 | 13.58M |
| December 01, 2025 | 22.16 | 24.09 | 24.09 | 24.09 | 22.16 | 3.86M |
| November 28, 2025 | 20.86 | 21.9 | 21.9 | 22.14 | 20.75 | 4.58M |
| November 27, 2025 | 20.49 | 20.88 | 20.88 | 21.1 | 20.37 | 3.05M |
| November 26, 2025 | 20.52 | 20.49 | 20.49 | 20.78 | 20.35 | 2.43M |
| November 25, 2025 | 20.45 | 20.55 | 20.55 | 21.18 | 20.31 | 3.04M |
| November 24, 2025 | 20.69 | 20.29 | 20.29 | 20.84 | 19.73 | 3.55M |
| November 21, 2025 | 21.49 | 20.57 | 20.57 | 21.9 | 20.05 | 4.45M |
| November 20, 2025 | 22.05 | 21.67 | 21.67 | 22.19 | 21.33 | 2.92M |
| November 19, 2025 | 22.2 | 21.81 | 21.81 | 22.28 | 21.58 | 3.22M |
| November 18, 2025 | 22.97 | 22.2 | 22.2 | 23.05 | 22 | 4.67M |
| November 17, 2025 | 23.2 | 22.8 | 22.8 | 24.3 | 22.4 | 6.49M |
| November 14, 2025 | 22.08 | 22.77 | 22.77 | 23.34 | 21.86 | 6.67M |
| November 13, 2025 | 21.61 | 22.13 | 22.13 | 22.39 | 21.42 | 5.73M |
| November 12, 2025 | 21.9 | 21.68 | 21.68 | 22.2 | 21.41 | 4.83M |
| November 11, 2025 | 20.78 | 21.52 | 21.52 | 22.26 | 20.76 | 7.09M |
| November 10, 2025 | 20.51 | 20.72 | 20.72 | 21.02 | 20.36 | 3.09M |
| November 07, 2025 | 20.84 | 20.52 | 20.52 | 20.86 | 20.45 | 2.87M |
| November 06, 2025 | 20.65 | 20.84 | 20.84 | 20.98 | 20.32 | 3.81M |
| November 05, 2025 | 20.48 | 20.62 | 20.62 | 20.83 | 20.25 | 3.16M |
| November 04, 2025 | 20.38 | 20.5 | 20.5 | 20.84 | 20.15 | 3.42M |
| November 03, 2025 | 20.55 | 20.38 | 20.38 | 20.65 | 20.11 | 2.96M |
| October 31, 2025 | 20.14 | 20.4 | 20.4 | 20.63 | 19.98 | 4.1M |
| October 30, 2025 | 20.15 | 20.14 | 20.14 | 20.68 | 19.83 | 4.5M |
| October 29, 2025 | 19.94 | 19.95 | 19.95 | 20.18 | 19.76 | 3.22M |
| October 28, 2025 | 20.05 | 19.98 | 19.98 | 20.55 | 19.9 | 2.8M |
| October 27, 2025 | 19.88 | 20.05 | 20.05 | 20.12 | 19.77 | 2.85M |
| October 24, 2025 | 20.09 | 19.83 | 19.83 | 20.1 | 19.73 | 2.44M |
| October 23, 2025 | 19.83 | 20.03 | 20.03 | 20.07 | 19.46 | 2.51M |
| October 22, 2025 | 20 | 19.78 | 19.78 | 20.04 | 19.56 | 3.36M |
| October 21, 2025 | 19.74 | 19.81 | 19.81 | 19.99 | 19.62 | 3.74M |
| October 20, 2025 | 19.92 | 19.8 | 19.8 | 20.03 | 19.61 | 3.05M |
| October 17, 2025 | 20.01 | 19.69 | 19.69 | 20.25 | 19.67 | 3.85M |
| October 16, 2025 | 21.17 | 19.92 | 19.92 | 21.18 | 19.8 | 5.37M |
| October 15, 2025 | 20.9 | 20.99 | 20.99 | 21.2 | 20.5 | 3.95M |
| October 14, 2025 | 21.44 | 20.56 | 20.56 | 21.68 | 20.53 | 4.74M |
| October 13, 2025 | 20.67 | 21.3 | 21.3 | 21.47 | 20.47 | 6.16M |
| October 10, 2025 | 21.74 | 21.36 | 21.36 | 22.08 | 21.36 | 6.92M |
| October 09, 2025 | 21.74 | 21.9 | 21.9 | 21.99 | 21.34 | 7.77M |
| September 30, 2025 | 21.88 | 21.74 | 21.74 | 22.47 | 21.58 | 12.94M |
| September 29, 2025 | 19.73 | 21.7 | 21.7 | 21.7 | 19.65 | 9.53M |
| September 26, 2025 | 19.04 | 19.73 | 19.73 | 20.2 | 19.02 | 6.02M |
| September 25, 2025 | 19.15 | 19.08 | 19.08 | 19.4 | 18.98 | 2.38M |
| September 24, 2025 | 18.89 | 19.22 | 19.22 | 19.35 | 18.76 | 2.16M |
| September 23, 2025 | 19.12 | 18.92 | 18.92 | 19.4 | 18.5 | 3.56M |
| September 22, 2025 | 19.43 | 19.25 | 19.25 | 19.5 | 19.05 | 2.54M |
| September 19, 2025 | 20.8 | 19.52 | 19.52 | 20.8 | 19.2 | 3.56M |
| September 18, 2025 | 20.31 | 19.56 | 19.56 | 20.57 | 19.31 | 5.87M |
| September 17, 2025 | 20.09 | 20.31 | 20.31 | 20.44 | 19.79 | 5.38M |
| September 16, 2025 | 20.21 | 20.06 | 20.06 | 20.39 | 19.88 | 3.88M |
| September 15, 2025 | 20.2 | 20.12 | 20.12 | 20.42 | 20 | 3.88M |
| September 12, 2025 | 20.8 | 20.22 | 20.22 | 20.8 | 20.13 | 5.22M |
| September 11, 2025 | 20.49 | 20.65 | 20.65 | 20.79 | 19.96 | 5.29M |
| September 10, 2025 | 20.7 | 20.5 | 20.5 | 20.88 | 20.31 | 3.93M |
| September 09, 2025 | 21.02 | 20.62 | 20.62 | 21.25 | 20.51 | 6.01M |
| September 08, 2025 | 20.21 | 21.06 | 21.06 | 21.3 | 20.19 | 9.51M |
| September 05, 2025 | 19.82 | 20.21 | 20.21 | 20.23 | 19.18 | 6.96M |