21.04
-0.11(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.05 | 21.15 | 21.15 | 21.28 | 20.05 | 14.63M |
| December 03, 2025 | 20.47 | 20.93 | 20.93 | 21.11 | 20.39 | 16.72M |
| December 02, 2025 | 20.08 | 20.5 | 20.5 | 20.67 | 20.02 | 18.45M |
| December 01, 2025 | 20 | 20.07 | 20.07 | 20.3 | 19.95 | 7.96M |
| November 28, 2025 | 20.05 | 19.99 | 19.99 | 20.1 | 19.85 | 6.34M |
| November 27, 2025 | 19.94 | 20.02 | 20.02 | 20.25 | 19.94 | 6.8M |
| November 26, 2025 | 20.16 | 20.03 | 20.03 | 20.3 | 20 | 8.1M |
| November 25, 2025 | 20.23 | 20.21 | 20.21 | 20.47 | 20.14 | 8.74M |
| November 24, 2025 | 20.08 | 20.22 | 20.22 | 20.32 | 19.98 | 9.33M |
| November 21, 2025 | 20.08 | 19.99 | 19.99 | 20.42 | 19.85 | 13.64M |
| November 20, 2025 | 20.68 | 20.22 | 20.22 | 20.76 | 20.19 | 9.95M |
| November 19, 2025 | 20.48 | 20.64 | 20.64 | 21.04 | 20.42 | 12.01M |
| November 18, 2025 | 20.77 | 20.46 | 20.46 | 20.85 | 20.39 | 11.96M |
| November 17, 2025 | 20.6 | 20.86 | 20.86 | 21.15 | 20.49 | 16.44M |
| November 14, 2025 | 19.86 | 20.6 | 20.6 | 21.11 | 19.86 | 17.26M |
| November 13, 2025 | 21.23 | 21.17 | 21.17 | 21.34 | 21 | 14.89M |
| November 12, 2025 | 20.88 | 21.29 | 21.29 | 21.58 | 20.88 | 23.9M |
| November 11, 2025 | 21.1 | 20.98 | 20.98 | 21.23 | 20.76 | 24.86M |
| November 10, 2025 | 20.03 | 20.99 | 20.99 | 21.04 | 19.95 | 47.7M |
| November 07, 2025 | 19.86 | 20.35 | 20.35 | 20.4 | 19.83 | 25.73M |
| November 06, 2025 | 19.92 | 19.89 | 19.89 | 20.11 | 19.88 | 12.9M |
| November 05, 2025 | 19.7 | 19.98 | 19.98 | 20.05 | 19.53 | 15.26M |
| November 04, 2025 | 18.96 | 19.74 | 19.74 | 20.49 | 18.96 | 18.93M |
| November 03, 2025 | 19.4 | 19.7 | 19.7 | 19.79 | 19.29 | 16.54M |
| October 31, 2025 | 18.96 | 19.44 | 19.44 | 19.46 | 18.91 | 16.21M |
| October 30, 2025 | 19.13 | 19.21 | 19.21 | 19.4 | 19 | 13M |
| October 29, 2025 | 18.96 | 19.13 | 19.13 | 19.14 | 18.78 | 10.38M |
| October 28, 2025 | 19.04 | 18.97 | 18.97 | 19.06 | 18.94 | 4.81M |
| October 27, 2025 | 18.93 | 19.05 | 19.05 | 19.13 | 18.92 | 8.49M |
| October 24, 2025 | 18.92 | 18.86 | 18.86 | 18.96 | 18.84 | 6.55M |
| October 23, 2025 | 18.85 | 18.91 | 18.91 | 18.92 | 18.67 | 5.46M |
| October 22, 2025 | 18.83 | 18.86 | 18.86 | 18.95 | 18.79 | 3.83M |
| October 21, 2025 | 18.73 | 18.87 | 18.87 | 18.91 | 18.71 | 5.27M |
| October 20, 2025 | 18.76 | 18.72 | 18.72 | 18.79 | 18.64 | 5.45M |
| October 17, 2025 | 18.91 | 18.64 | 18.64 | 18.96 | 18.61 | 9.35M |
| October 16, 2025 | 19.1 | 18.91 | 18.91 | 19.1 | 18.88 | 8.21M |
| October 15, 2025 | 18.98 | 19.1 | 19.1 | 19.12 | 18.95 | 6.47M |
| October 14, 2025 | 19.1 | 19.01 | 19.01 | 19.2 | 19 | 8.39M |
| October 13, 2025 | 18.86 | 19.03 | 19.03 | 19.09 | 18.75 | 10.16M |
| October 10, 2025 | 19.19 | 19.29 | 19.29 | 19.53 | 19.15 | 10.03M |
| October 09, 2025 | 19.26 | 19.25 | 19.25 | 19.28 | 18.98 | 14.11M |
| September 30, 2025 | 19.25 | 19.24 | 19.24 | 19.33 | 19.2 | 7.37M |
| September 29, 2025 | 19.22 | 19.28 | 19.28 | 19.35 | 19.1 | 8.34M |
| September 26, 2025 | 19.42 | 19.25 | 19.25 | 19.42 | 19.18 | 8.76M |
| September 25, 2025 | 19.77 | 19.42 | 19.42 | 19.77 | 19.39 | 11.16M |
| September 24, 2025 | 19.2 | 19.77 | 19.77 | 20.14 | 19.13 | 20.15M |
| September 23, 2025 | 19.4 | 19.27 | 19.27 | 19.4 | 19.06 | 10.65M |
| September 22, 2025 | 19.74 | 19.41 | 19.41 | 19.74 | 19.33 | 12.55M |
| September 19, 2025 | 19.74 | 19.7 | 19.7 | 19.79 | 19.56 | 10.04M |
| September 18, 2025 | 19.99 | 19.74 | 19.74 | 20.34 | 19.6 | 19.06M |
| September 17, 2025 | 19.92 | 19.99 | 19.99 | 20.15 | 19.86 | 13.77M |
| September 16, 2025 | 19.76 | 20.03 | 20.03 | 20.05 | 19.63 | 15.52M |
| September 15, 2025 | 19.8 | 19.7 | 19.7 | 19.93 | 19.7 | 11.07M |
| September 12, 2025 | 20.08 | 19.81 | 19.81 | 20.08 | 19.8 | 11.2M |
| September 11, 2025 | 19.85 | 20.02 | 20.02 | 20.1 | 19.7 | 11.19M |
| September 10, 2025 | 19.97 | 19.87 | 19.87 | 20.03 | 19.76 | 9.27M |
| September 09, 2025 | 20.18 | 20.01 | 20.01 | 20.2 | 19.92 | 13.64M |
| September 08, 2025 | 19.88 | 20.2 | 20.2 | 20.28 | 19.75 | 19.22M |
| September 05, 2025 | 19.43 | 19.82 | 19.82 | 19.86 | 19.37 | 17.38M |
| September 04, 2025 | 19.38 | 19.43 | 19.43 | 19.52 | 19.2 | 13.02M |