20.09
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 20.01 | 20.09 | 20.09 | 20.16 | 19.83 | 1.23M |
| December 24, 2025 | 20.01 | 20.09 | 20.09 | 20.19 | 19.96 | 1.3M |
| December 23, 2025 | 20.01 | 20.09 | 20.09 | 20.21 | 19.84 | 1.67M |
| December 22, 2025 | 20.1 | 20.06 | 20.06 | 20.66 | 19.99 | 2.31M |
| December 19, 2025 | 20.55 | 20.22 | 20.22 | 20.6 | 19.62 | 3.73M |
| December 18, 2025 | 20.1 | 20.41 | 20.41 | 20.94 | 20.01 | 4.3M |
| December 17, 2025 | 19.95 | 20.33 | 20.33 | 20.99 | 19.11 | 4.77M |
| December 16, 2025 | 20.32 | 19.77 | 19.77 | 20.33 | 19.73 | 1.35M |
| December 15, 2025 | 19.89 | 20.24 | 20.24 | 20.44 | 19.86 | 1.31M |
| December 12, 2025 | 20.36 | 20.08 | 20.08 | 20.66 | 19.97 | 1.35M |
| December 11, 2025 | 20.7 | 20.36 | 20.36 | 20.83 | 20.35 | 1.41M |
| December 10, 2025 | 20.85 | 20.69 | 20.69 | 20.97 | 20.6 | 1.53M |
| December 09, 2025 | 21.29 | 20.94 | 20.94 | 21.34 | 20.89 | 2.48M |
| December 08, 2025 | 20.9 | 21.34 | 21.34 | 21.38 | 20.65 | 3.03M |
| December 05, 2025 | 21 | 20.87 | 20.87 | 21.03 | 20.68 | 1.83M |
| December 04, 2025 | 19.5 | 20.99 | 20.99 | 21.26 | 19.5 | 2.58M |
| December 03, 2025 | 20.84 | 21 | 21 | 21.27 | 20.57 | 3.64M |
| December 02, 2025 | 20.54 | 20.86 | 20.86 | 20.95 | 20.35 | 3.75M |
| December 01, 2025 | 19.88 | 20.6 | 20.6 | 21.17 | 19.86 | 5.05M |
| November 28, 2025 | 19.5 | 19.84 | 19.84 | 19.98 | 19.33 | 1.87M |
| November 27, 2025 | 19.32 | 19.49 | 19.49 | 19.58 | 19.2 | 1.27M |
| November 26, 2025 | 19.53 | 19.32 | 19.32 | 19.75 | 19.24 | 1.48M |
| November 25, 2025 | 19.25 | 19.53 | 19.53 | 19.74 | 19.07 | 2.04M |
| November 24, 2025 | 18.88 | 19.07 | 19.07 | 19.24 | 18.78 | 2.3M |
| November 21, 2025 | 19.82 | 18.8 | 18.8 | 19.98 | 18.72 | 3.35M |
| November 20, 2025 | 20.1 | 20.02 | 20.02 | 20.28 | 19.7 | 2.58M |
| November 19, 2025 | 20.36 | 20.02 | 20.02 | 20.53 | 19.72 | 2.74M |
| November 18, 2025 | 20.51 | 20.28 | 20.28 | 20.69 | 20.13 | 3.57M |
| November 17, 2025 | 21.35 | 20.58 | 20.58 | 21.35 | 20.49 | 6.18M |
| November 14, 2025 | 21.25 | 21.35 | 21.35 | 21.61 | 21.14 | 4.66M |
| November 13, 2025 | 20.81 | 21.35 | 21.35 | 21.41 | 20.78 | 5.71M |
| November 12, 2025 | 20.92 | 20.86 | 20.86 | 21 | 20.62 | 3.22M |
| November 11, 2025 | 20.85 | 20.92 | 20.92 | 21.12 | 20.62 | 4.4M |
| November 10, 2025 | 20.52 | 20.89 | 20.89 | 21.17 | 20.42 | 5.76M |
| November 07, 2025 | 20.3 | 20.58 | 20.58 | 20.98 | 20.3 | 6.14M |
| November 06, 2025 | 20.52 | 20.55 | 20.55 | 20.68 | 20.3 | 4.24M |
| November 05, 2025 | 20.8 | 20.85 | 20.85 | 20.86 | 20.24 | 7.59M |
| November 04, 2025 | 20.37 | 21.09 | 21.09 | 21.21 | 20.32 | 11.22M |
| November 03, 2025 | 20.15 | 20.42 | 20.42 | 20.49 | 20.04 | 4.35M |
| October 31, 2025 | 19.86 | 20.09 | 20.09 | 20.14 | 19.82 | 2.45M |
| October 30, 2025 | 20.15 | 19.87 | 19.87 | 20.18 | 19.87 | 2.89M |
| October 29, 2025 | 20.17 | 20.16 | 20.16 | 20.21 | 19.85 | 4.02M |
| October 28, 2025 | 20.38 | 20.12 | 20.12 | 20.38 | 20.06 | 4.54M |
| October 27, 2025 | 20.32 | 20.4 | 20.4 | 20.49 | 20.16 | 5.56M |
| October 24, 2025 | 20.48 | 20.36 | 20.36 | 20.57 | 20.34 | 5.14M |
| October 23, 2025 | 20.5 | 20.64 | 20.64 | 20.77 | 20.31 | 6.28M |
| October 22, 2025 | 20.76 | 20.57 | 20.57 | 20.87 | 20.4 | 8.2M |
| October 21, 2025 | 21.23 | 21.07 | 21.07 | 21.38 | 20.52 | 11.73M |
| October 20, 2025 | 22.55 | 21.48 | 21.48 | 23.15 | 21.43 | 16.22M |
| October 17, 2025 | 27 | 23.81 | 23.81 | 27.5 | 23.81 | 22.99M |
| October 16, 2025 | 24.06 | 26.46 | 26.46 | 26.46 | 24.06 | 18.47M |
| October 15, 2025 | 23.5 | 24.05 | 24.05 | 24.05 | 21.32 | 13.3M |
| October 14, 2025 | 19.87 | 21.86 | 21.86 | 21.86 | 19.59 | 4.6M |
| October 13, 2025 | 19.16 | 19.87 | 19.87 | 19.88 | 19.01 | 4.46M |
| October 10, 2025 | 18.75 | 19.6 | 19.6 | 19.68 | 18.63 | 4.62M |
| October 09, 2025 | 18.8 | 18.86 | 18.86 | 18.93 | 18.45 | 2.13M |
| September 30, 2025 | 18.49 | 18.69 | 18.69 | 18.91 | 18.45 | 1.7M |
| September 29, 2025 | 18.22 | 18.45 | 18.45 | 18.49 | 17.84 | 1.55M |
| September 26, 2025 | 18.09 | 18.12 | 18.12 | 18.4 | 17.79 | 1.37M |
| September 25, 2025 | 18.68 | 18.09 | 18.09 | 18.68 | 18 | 1.14M |