20.84
+1.07(+5.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 19.59 | 20.84 | 20.84 | 21.13 | 19.5 | 9.68M |
| December 24, 2025 | 19.2 | 19.77 | 19.77 | 20.13 | 18.71 | 7.73M |
| December 23, 2025 | 19.62 | 19.24 | 19.24 | 19.73 | 19.14 | 3.18M |
| December 22, 2025 | 19.8 | 19.6 | 19.6 | 20.18 | 19.5 | 3.9M |
| December 19, 2025 | 18.85 | 19.6 | 19.6 | 19.75 | 18.65 | 4.29M |
| December 18, 2025 | 18.6 | 18.84 | 18.84 | 19.09 | 18.41 | 3.18M |
| December 17, 2025 | 18.81 | 18.69 | 18.69 | 18.98 | 18.4 | 3.68M |
| December 16, 2025 | 18.77 | 18.81 | 18.81 | 19.16 | 18.26 | 3.84M |
| December 15, 2025 | 18.68 | 18.96 | 18.96 | 19.16 | 18.32 | 4.11M |
| December 12, 2025 | 18.31 | 18.7 | 18.7 | 19.4 | 17.7 | 7.85M |
| December 11, 2025 | 20.1 | 18.84 | 18.84 | 20.22 | 18.84 | 10.38M |
| December 10, 2025 | 22.4 | 20.93 | 20.93 | 23.81 | 20.63 | 14.87M |
| December 09, 2025 | 21.6 | 22.4 | 22.4 | 22.76 | 21.53 | 11.19M |
| December 08, 2025 | 21.45 | 23.29 | 23.29 | 24.58 | 20.68 | 19.44M |
| December 05, 2025 | 18.6 | 22.66 | 22.66 | 22.66 | 18.6 | 12.41M |
| December 04, 2025 | 18.77 | 20.6 | 20.6 | 20.6 | 18.31 | 4.19M |
| December 03, 2025 | 18.91 | 18.73 | 18.73 | 18.95 | 18.4 | 2.41M |
| December 02, 2025 | 18.97 | 18.91 | 18.91 | 19.2 | 18.7 | 2.65M |
| December 01, 2025 | 18.98 | 18.95 | 18.95 | 19.27 | 18.82 | 2.85M |
| November 28, 2025 | 18.77 | 18.9 | 18.9 | 18.98 | 18.52 | 3.54M |
| November 27, 2025 | 17.98 | 18.76 | 18.76 | 19 | 17.8 | 4.82M |
| November 26, 2025 | 18.12 | 17.94 | 17.94 | 18.48 | 17.8 | 3.39M |
| November 25, 2025 | 18.22 | 18.12 | 18.12 | 18.69 | 17.91 | 3.48M |
| November 24, 2025 | 17.47 | 17.89 | 17.89 | 18.44 | 17.35 | 4.42M |
| November 21, 2025 | 18.15 | 17.41 | 17.41 | 18.57 | 17.41 | 3.94M |
| November 20, 2025 | 19.21 | 18.31 | 18.31 | 19.38 | 18.15 | 4.15M |
| November 19, 2025 | 19.36 | 18.89 | 18.89 | 19.61 | 18.79 | 5.55M |
| November 18, 2025 | 19 | 19.24 | 19.24 | 19.65 | 18.51 | 6.46M |
| November 17, 2025 | 18.63 | 19.02 | 19.02 | 19.47 | 18.4 | 6.82M |
| November 14, 2025 | 18.42 | 18.57 | 18.57 | 20.3 | 18.19 | 6.69M |
| November 13, 2025 | 18.12 | 18.53 | 18.53 | 18.68 | 17.91 | 2.78M |
| November 12, 2025 | 18.2 | 18.17 | 18.17 | 18.3 | 17.88 | 1.95M |
| November 11, 2025 | 18.06 | 18.19 | 18.19 | 18.43 | 17.93 | 2.12M |
| November 10, 2025 | 18.06 | 18.06 | 18.06 | 18.33 | 17.98 | 2.05M |
| November 07, 2025 | 17.95 | 18.06 | 18.06 | 18.1 | 17.67 | 2.29M |
| November 06, 2025 | 18.09 | 17.91 | 17.91 | 18.19 | 17.8 | 2.45M |
| November 05, 2025 | 18.03 | 18.09 | 18.09 | 18.18 | 17.84 | 2.44M |
| November 04, 2025 | 18.25 | 18.03 | 18.03 | 18.25 | 17.83 | 2M |
| November 03, 2025 | 18.12 | 18.04 | 18.04 | 18.23 | 17.69 | 2.03M |
| October 31, 2025 | 17.06 | 17.78 | 17.78 | 17.9 | 17.06 | 2.33M |
| October 30, 2025 | 17.56 | 17.37 | 17.37 | 17.67 | 17.31 | 1.68M |
| October 29, 2025 | 17.7 | 17.55 | 17.55 | 17.83 | 17.25 | 1.99M |
| October 28, 2025 | 17.66 | 17.7 | 17.7 | 17.79 | 17.51 | 1.67M |
| October 27, 2025 | 18.06 | 17.66 | 17.66 | 18.27 | 17.38 | 2.85M |
| October 24, 2025 | 18.01 | 18.09 | 18.09 | 18.61 | 17.81 | 4.12M |
| October 23, 2025 | 17.6 | 18.01 | 18.01 | 18.1 | 17.33 | 3.42M |
| October 22, 2025 | 17.33 | 17.56 | 17.56 | 17.68 | 17.2 | 2.87M |
| October 21, 2025 | 17.09 | 17.31 | 17.31 | 17.31 | 16.81 | 2.56M |
| October 20, 2025 | 17 | 16.94 | 16.94 | 17.14 | 16.73 | 1.68M |
| October 17, 2025 | 16.82 | 16.85 | 16.85 | 17.05 | 16.7 | 1.75M |
| October 16, 2025 | 17.04 | 16.88 | 16.88 | 17.18 | 16.8 | 1.61M |
| October 15, 2025 | 16.5 | 17.01 | 17.01 | 17.15 | 16.5 | 1.56M |
| October 14, 2025 | 16.86 | 16.71 | 16.71 | 17.05 | 16.63 | 1.73M |
| October 13, 2025 | 16.16 | 16.69 | 16.69 | 16.77 | 15.52 | 2.51M |
| October 10, 2025 | 16.86 | 16.8 | 16.8 | 17.09 | 16.6 | 1.91M |
| October 09, 2025 | 16.98 | 16.8 | 16.8 | 17.18 | 16.67 | 2.17M |
| September 30, 2025 | 17.12 | 16.98 | 16.98 | 17.29 | 16.95 | 1.17M |
| September 29, 2025 | 16.85 | 17.12 | 17.12 | 17.18 | 16.25 | 2.32M |
| September 26, 2025 | 16.67 | 16.73 | 16.73 | 16.99 | 16.22 | 1.69M |
| September 25, 2025 | 16.97 | 16.69 | 16.69 | 17.29 | 16.57 | 2.16M |