20.31
-0.16(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.2 | 20.47 | 20.47 | 21.03 | 19.2 | 6.24M |
| December 03, 2025 | 21.23 | 20.92 | 20.92 | 21.4 | 20.7 | 8.53M |
| December 02, 2025 | 20.94 | 21.24 | 21.24 | 21.6 | 20.93 | 12.5M |
| December 01, 2025 | 19.76 | 20.82 | 20.82 | 21.61 | 19.6 | 12.15M |
| November 28, 2025 | 19.2 | 19.76 | 19.76 | 19.78 | 19.15 | 6.16M |
| November 27, 2025 | 19.38 | 19.2 | 19.2 | 20.21 | 19.17 | 5.15M |
| November 26, 2025 | 19.39 | 19.2 | 19.2 | 19.5 | 19.17 | 3.95M |
| November 25, 2025 | 19.2 | 19.4 | 19.4 | 19.6 | 19.2 | 4.94M |
| November 24, 2025 | 19.12 | 19.11 | 19.11 | 19.59 | 18.52 | 7.81M |
| November 21, 2025 | 20.3 | 19.07 | 19.07 | 20.58 | 18.82 | 11.71M |
| November 20, 2025 | 21.06 | 20.69 | 20.69 | 21.35 | 20.2 | 5.63M |
| November 19, 2025 | 20.95 | 20.83 | 20.83 | 21.67 | 20.65 | 8.56M |
| November 18, 2025 | 20.7 | 21.02 | 21.02 | 21.3 | 20.51 | 7.2M |
| November 17, 2025 | 19.85 | 20.85 | 20.85 | 20.98 | 19.84 | 9.03M |
| November 14, 2025 | 20.15 | 19.81 | 19.81 | 20.29 | 19.72 | 4.46M |
| November 13, 2025 | 20.32 | 20.2 | 20.2 | 20.8 | 20.12 | 6.29M |
| November 12, 2025 | 20.17 | 20.3 | 20.3 | 20.54 | 19.9 | 4.78M |
| November 11, 2025 | 20.11 | 20.33 | 20.33 | 21.03 | 19.81 | 8.98M |
| November 10, 2025 | 20.67 | 19.96 | 19.96 | 20.72 | 19.8 | 7.73M |
| November 07, 2025 | 21.15 | 20.54 | 20.54 | 21.2 | 20.46 | 7.59M |
| November 06, 2025 | 20.1 | 21.15 | 21.15 | 21.75 | 19.94 | 13.13M |
| November 05, 2025 | 19.66 | 20.14 | 20.14 | 20.23 | 19.58 | 4.3M |
| November 04, 2025 | 20.16 | 19.99 | 19.99 | 20.18 | 19.73 | 4.28M |
| November 03, 2025 | 19.92 | 20.13 | 20.13 | 20.15 | 19.55 | 5.29M |
| October 31, 2025 | 19.72 | 19.71 | 19.71 | 19.87 | 19.46 | 4.53M |
| October 30, 2025 | 20.18 | 19.72 | 19.72 | 20.18 | 19.39 | 6.21M |
| October 29, 2025 | 20.24 | 19.88 | 19.88 | 20.4 | 19.76 | 6.67M |
| October 28, 2025 | 19.97 | 20.24 | 20.24 | 20.58 | 19.9 | 7.51M |
| October 27, 2025 | 20 | 20.12 | 20.12 | 20.32 | 19.37 | 12.25M |
| October 24, 2025 | 19.75 | 20.1 | 20.1 | 20.1 | 19.46 | 9.39M |
| October 23, 2025 | 19.68 | 19.7 | 19.7 | 19.75 | 19.33 | 7.52M |
| October 22, 2025 | 19.68 | 19.61 | 19.61 | 19.89 | 19.3 | 12.54M |
| October 21, 2025 | 18.89 | 19.53 | 19.53 | 19.99 | 18.81 | 21.05M |
| October 20, 2025 | 17.24 | 18.66 | 18.66 | 18.66 | 17.15 | 9.07M |
| October 17, 2025 | 17.5 | 16.96 | 16.96 | 17.63 | 16.94 | 6.13M |
| October 16, 2025 | 17.78 | 17.5 | 17.5 | 17.99 | 17.36 | 6.22M |
| October 15, 2025 | 17.64 | 17.68 | 17.68 | 18.05 | 17.25 | 7.16M |
| October 14, 2025 | 19.39 | 17.66 | 17.66 | 19.43 | 17.54 | 9.42M |
| October 13, 2025 | 17.61 | 18.07 | 18.07 | 18.44 | 17.53 | 11.85M |
| October 10, 2025 | 19.39 | 19.01 | 19.01 | 19.85 | 18.9 | 14.43M |
| October 09, 2025 | 18.69 | 19.36 | 19.36 | 20.47 | 18.69 | 24.58M |
| September 30, 2025 | 17.8 | 18.61 | 18.61 | 18.8 | 17.76 | 9.64M |
| September 29, 2025 | 17.58 | 17.8 | 17.8 | 17.93 | 17.27 | 5.12M |
| September 26, 2025 | 17.95 | 17.5 | 17.5 | 17.97 | 17.47 | 5.5M |
| September 25, 2025 | 18.17 | 17.95 | 17.95 | 18.47 | 17.9 | 4.85M |
| September 24, 2025 | 17.75 | 18.11 | 18.11 | 18.15 | 17.36 | 4.93M |
| September 23, 2025 | 18.46 | 17.75 | 17.75 | 18.51 | 17.38 | 8.87M |
| September 22, 2025 | 18.5 | 18.45 | 18.45 | 18.7 | 18.25 | 6.23M |
| September 19, 2025 | 18.17 | 18.31 | 18.31 | 18.43 | 18.05 | 6.6M |
| September 18, 2025 | 18.64 | 18.08 | 18.08 | 18.86 | 17.8 | 9.94M |
| September 17, 2025 | 18.31 | 18.66 | 18.66 | 19.2 | 18.2 | 14.12M |
| September 16, 2025 | 17.25 | 18.49 | 18.49 | 18.65 | 17.06 | 13.41M |
| September 15, 2025 | 17.36 | 17.25 | 17.25 | 17.78 | 17.17 | 5.96M |
| September 12, 2025 | 17.48 | 17.3 | 17.3 | 17.67 | 17.25 | 4.72M |
| September 11, 2025 | 17.19 | 17.47 | 17.47 | 17.57 | 17.01 | 6.82M |
| September 10, 2025 | 17.17 | 17.3 | 17.3 | 17.46 | 17 | 5.69M |
| September 09, 2025 | 17.18 | 17.06 | 17.06 | 17.65 | 16.98 | 6.46M |
| September 08, 2025 | 17.01 | 17.18 | 17.18 | 17.29 | 16.91 | 5.08M |
| September 05, 2025 | 16.6 | 17.09 | 17.09 | 17.11 | 16.5 | 7.05M |
| September 04, 2025 | 16.84 | 16.59 | 16.59 | 17.14 | 16.28 | 7.48M |