20.26
-0.17(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 20.44 | 20.26 | 20.26 | 20.6 | 20.05 | 6.24M |
| December 24, 2025 | 20.64 | 20.43 | 20.43 | 20.97 | 20.25 | 12.61M |
| December 23, 2025 | 18.86 | 20.75 | 20.75 | 20.75 | 18.76 | 12.71M |
| December 22, 2025 | 18.69 | 18.86 | 18.86 | 18.92 | 18.55 | 3.6M |
| December 19, 2025 | 18.05 | 18.69 | 18.69 | 18.75 | 18.04 | 4.75M |
| December 18, 2025 | 18.11 | 18.11 | 18.11 | 18.35 | 17.9 | 3.67M |
| December 17, 2025 | 18.21 | 18.19 | 18.19 | 18.3 | 17.72 | 3.9M |
| December 16, 2025 | 18.68 | 18.26 | 18.26 | 18.76 | 18.22 | 3.13M |
| December 15, 2025 | 18.39 | 18.69 | 18.69 | 19.08 | 18.08 | 5.12M |
| December 12, 2025 | 19 | 18.48 | 18.48 | 19.1 | 18.4 | 4.87M |
| December 11, 2025 | 19.72 | 19 | 19 | 19.79 | 18.95 | 4.09M |
| December 10, 2025 | 19.95 | 19.72 | 19.72 | 20.13 | 19.62 | 3.99M |
| December 09, 2025 | 20.26 | 20.07 | 20.07 | 20.3 | 20.03 | 4.98M |
| December 08, 2025 | 20.26 | 20.34 | 20.34 | 20.55 | 19.98 | 8.41M |
| December 05, 2025 | 19.52 | 20.26 | 20.26 | 20.44 | 19 | 11.34M |
| December 04, 2025 | 21.99 | 19.75 | 19.75 | 21.99 | 19.3 | 13.3M |
| December 03, 2025 | 21.92 | 21.35 | 21.35 | 22.3 | 20.97 | 13.42M |
| December 02, 2025 | 22.2 | 21.89 | 21.89 | 22.55 | 21.74 | 19.98M |
| December 01, 2025 | 20.86 | 22.89 | 22.89 | 22.89 | 20.79 | 17.14M |
| November 28, 2025 | 21.99 | 20.81 | 20.81 | 21.99 | 20.58 | 23.66M |
| November 27, 2025 | 20.28 | 21.99 | 21.99 | 21.99 | 20.04 | 16.3M |
| November 26, 2025 | 20.1 | 19.99 | 19.99 | 20.99 | 19.9 | 9.1M |
| November 25, 2025 | 20.12 | 20.2 | 20.2 | 20.49 | 20.05 | 8.19M |
| November 24, 2025 | 19.9 | 20.13 | 20.13 | 20.3 | 19.65 | 8.47M |
| November 21, 2025 | 19.8 | 19.9 | 19.9 | 20.38 | 19.51 | 8.19M |
| November 20, 2025 | 19.52 | 20.16 | 20.16 | 21.39 | 19.31 | 11.55M |
| November 19, 2025 | 19.73 | 19.52 | 19.52 | 19.92 | 19.31 | 4.78M |
| November 18, 2025 | 19.67 | 19.94 | 19.94 | 20.18 | 19.43 | 7.36M |
| November 17, 2025 | 19.57 | 19.56 | 19.56 | 19.67 | 19.35 | 6.06M |
| November 14, 2025 | 19.42 | 19.77 | 19.77 | 20.09 | 18.96 | 11.93M |
| November 13, 2025 | 18.55 | 19.32 | 19.32 | 20.48 | 18.43 | 11.56M |
| November 12, 2025 | 18.7 | 18.62 | 18.62 | 18.82 | 18.54 | 1.63M |
| November 11, 2025 | 18.88 | 18.7 | 18.7 | 18.92 | 18.58 | 1.52M |
| November 10, 2025 | 18.59 | 18.84 | 18.84 | 18.86 | 18.51 | 2.28M |
| November 07, 2025 | 18.55 | 18.56 | 18.56 | 18.6 | 18.34 | 1.8M |
| November 06, 2025 | 18.58 | 18.58 | 18.58 | 18.7 | 18.34 | 1.46M |
| November 05, 2025 | 18.4 | 18.58 | 18.58 | 18.69 | 18.26 | 2.03M |
| November 04, 2025 | 18.27 | 18.47 | 18.47 | 18.64 | 18.11 | 2.91M |
| November 03, 2025 | 18.22 | 18.3 | 18.3 | 18.39 | 18.02 | 3.26M |
| October 31, 2025 | 18.16 | 18.21 | 18.21 | 18.31 | 18 | 2.85M |
| October 30, 2025 | 18.41 | 18.15 | 18.15 | 18.41 | 17.9 | 3.97M |
| October 29, 2025 | 19 | 18.41 | 18.41 | 19.09 | 18.32 | 4.24M |
| October 28, 2025 | 19.15 | 19.18 | 19.18 | 19.34 | 18.98 | 2.23M |
| October 27, 2025 | 19.12 | 19.15 | 19.15 | 19.27 | 18.93 | 3.25M |
| October 24, 2025 | 18.96 | 19.01 | 19.01 | 19.32 | 18.92 | 4.14M |
| October 23, 2025 | 18.5 | 18.93 | 18.93 | 18.98 | 18.48 | 2.36M |
| October 22, 2025 | 18.38 | 18.7 | 18.7 | 18.75 | 18.3 | 2.41M |
| October 21, 2025 | 18.44 | 18.36 | 18.36 | 18.54 | 18.15 | 2.48M |
| October 20, 2025 | 17.89 | 18.29 | 18.29 | 18.33 | 17.85 | 3.2M |
| October 17, 2025 | 18.12 | 17.67 | 17.67 | 18.31 | 17.67 | 2.69M |
| October 16, 2025 | 18.64 | 18.21 | 18.21 | 18.79 | 17.97 | 3.67M |
| October 15, 2025 | 18.38 | 18.59 | 18.59 | 18.64 | 18.2 | 3.77M |
| October 14, 2025 | 19.26 | 18.24 | 18.24 | 19.36 | 18.17 | 5.34M |
| October 13, 2025 | 18.7 | 19.16 | 19.16 | 19.22 | 17.95 | 4.39M |
| October 10, 2025 | 19.57 | 19.25 | 19.25 | 19.65 | 19.05 | 3.79M |
| October 09, 2025 | 19.77 | 19.43 | 19.43 | 19.88 | 19.33 | 4.95M |
| September 30, 2025 | 19.56 | 19.8 | 19.8 | 19.9 | 19.36 | 5.69M |
| September 29, 2025 | 19.12 | 19.59 | 19.59 | 19.62 | 19.05 | 4.38M |
| September 26, 2025 | 19.15 | 19.14 | 19.14 | 19.58 | 18.85 | 3.33M |
| September 25, 2025 | 19.55 | 19.3 | 19.3 | 19.76 | 19.27 | 4.14M |