20.20
+0.2(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.1 | 20 | 20 | 20.38 | 19.78 | 12.73M |
| December 03, 2025 | 20.3 | 19.93 | 19.93 | 20.36 | 19.85 | 11.76M |
| December 02, 2025 | 20.85 | 20.27 | 20.27 | 20.95 | 20.26 | 11.67M |
| December 01, 2025 | 20.58 | 20.82 | 20.82 | 20.92 | 20.57 | 12.43M |
| November 28, 2025 | 20.1 | 20.69 | 20.69 | 20.69 | 20.1 | 14.31M |
| November 27, 2025 | 20.31 | 20.19 | 20.19 | 20.74 | 20.12 | 17.13M |
| November 26, 2025 | 20.46 | 20.38 | 20.38 | 20.78 | 20.31 | 12.58M |
| November 25, 2025 | 20.66 | 20.53 | 20.53 | 20.98 | 20.45 | 15.27M |
| November 24, 2025 | 20.54 | 20.62 | 20.62 | 20.77 | 20.31 | 11.55M |
| November 21, 2025 | 21 | 20.41 | 20.41 | 21.13 | 20.36 | 16.18M |
| November 20, 2025 | 21.68 | 21.17 | 21.17 | 21.97 | 21.14 | 12.58M |
| November 19, 2025 | 22 | 21.81 | 21.81 | 22.09 | 21.45 | 13.33M |
| November 18, 2025 | 21.73 | 21.8 | 21.8 | 22.47 | 21.54 | 19.69M |
| November 17, 2025 | 21.28 | 21.71 | 21.71 | 21.81 | 21.28 | 13.9M |
| November 14, 2025 | 21.3 | 21.28 | 21.28 | 21.5 | 21.2 | 13.28M |
| November 13, 2025 | 21.42 | 21.64 | 21.64 | 21.97 | 21.14 | 20.72M |
| November 12, 2025 | 21.28 | 20.95 | 20.95 | 21.36 | 20.57 | 18.78M |
| November 11, 2025 | 22.48 | 21.32 | 21.32 | 22.52 | 21.3 | 23.09M |
| November 10, 2025 | 22.18 | 22.3 | 22.3 | 22.4 | 22.01 | 16.27M |
| November 07, 2025 | 22.6 | 22 | 22 | 22.6 | 21.9 | 23.41M |
| November 06, 2025 | 22.95 | 22.79 | 22.79 | 23.23 | 22.6 | 21.5M |
| November 05, 2025 | 23.02 | 22.98 | 22.98 | 23.25 | 22.4 | 24.81M |
| November 04, 2025 | 24.3 | 23.53 | 23.53 | 24.51 | 23.2 | 40.19M |
| November 03, 2025 | 25.2 | 25.04 | 25.04 | 27.3 | 25.02 | 60.52M |
| October 31, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
| October 30, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
| October 29, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
| October 28, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
| October 27, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
| October 24, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
| October 23, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
| October 22, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
| October 21, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
| October 20, 2025 | 24.3 | 24.27 | 24.27 | 24.66 | 24.05 | 15.13M |
| October 17, 2025 | 24.3 | 24.01 | 24.01 | 24.58 | 23.72 | 20.11M |
| October 16, 2025 | 24.75 | 24.36 | 24.36 | 25 | 24.15 | 22.05M |
| October 15, 2025 | 25.15 | 24.87 | 24.87 | 25.49 | 24 | 34.8M |
| October 14, 2025 | 27.22 | 25.15 | 25.15 | 27.3 | 25.11 | 42.82M |
| October 13, 2025 | 24.9 | 27 | 27 | 27.59 | 24.58 | 50.24M |
| October 10, 2025 | 27 | 26.04 | 26.04 | 27 | 25.91 | 39.54M |
| October 09, 2025 | 25.98 | 27.28 | 27.28 | 27.58 | 25.98 | 52.81M |
| September 30, 2025 | 26.33 | 25.86 | 25.86 | 27.11 | 25.81 | 27.73M |
| September 29, 2025 | 25.5 | 26.2 | 26.2 | 26.8 | 25.47 | 33.33M |
| September 26, 2025 | 25.41 | 25.77 | 25.77 | 26.42 | 24.88 | 36.77M |
| September 25, 2025 | 25.65 | 25.67 | 25.67 | 26.56 | 25.5 | 28.91M |
| September 24, 2025 | 25.38 | 25.77 | 25.77 | 25.87 | 25 | 27.77M |
| September 23, 2025 | 26.6 | 25.62 | 25.62 | 26.85 | 24.83 | 49.91M |
| September 22, 2025 | 26.21 | 26.88 | 26.88 | 27.07 | 26.2 | 35.69M |
| September 19, 2025 | 26.78 | 26.02 | 26.02 | 27.07 | 25.85 | 43.14M |
| September 18, 2025 | 28 | 26.77 | 26.77 | 28.4 | 26.3 | 79.55M |
| September 17, 2025 | 27.54 | 28.47 | 28.47 | 28.78 | 27.33 | 83.1M |
| September 16, 2025 | 25.82 | 27.36 | 27.36 | 27.5 | 25.6 | 76.06M |
| September 15, 2025 | 24.9 | 26.08 | 26.08 | 26.88 | 24.9 | 71.85M |
| September 12, 2025 | 25.33 | 24.9 | 24.9 | 25.6 | 24.86 | 36.9M |
| September 11, 2025 | 24.46 | 25.36 | 25.36 | 25.5 | 23.65 | 52.93M |
| September 10, 2025 | 24.3 | 24.31 | 24.31 | 25.12 | 23.78 | 45.2M |
| September 09, 2025 | 25.34 | 24.08 | 24.08 | 25.71 | 23.93 | 40.25M |
| September 08, 2025 | 25 | 25.43 | 25.43 | 25.88 | 24.58 | 50.67M |
| September 05, 2025 | 23.01 | 25.35 | 25.35 | 25.56 | 22.71 | 64.61M |
| September 04, 2025 | 25.2 | 23.07 | 23.07 | 25.2 | 22.55 | 53.47M |