20.52
-0.31(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 19.76 | 20.83 | 20.83 | 21.23 | 19.56 | 20.53M |
| December 23, 2025 | 18.94 | 19.65 | 19.65 | 20.2 | 18.9 | 15.24M |
| December 22, 2025 | 18.4 | 18.95 | 18.95 | 19.28 | 18.38 | 8.61M |
| December 19, 2025 | 18.6 | 18.39 | 18.39 | 18.67 | 18.33 | 4.27M |
| December 18, 2025 | 18.3 | 18.44 | 18.44 | 18.93 | 18.15 | 6.33M |
| December 17, 2025 | 17.95 | 18.45 | 18.45 | 18.5 | 17.76 | 5.2M |
| December 16, 2025 | 18.14 | 17.95 | 17.95 | 18.14 | 17.81 | 3.78M |
| December 15, 2025 | 18.16 | 18.19 | 18.19 | 18.48 | 18.12 | 3.37M |
| December 12, 2025 | 18.11 | 18.16 | 18.16 | 18.39 | 17.98 | 3.33M |
| December 11, 2025 | 18.6 | 18.19 | 18.19 | 18.6 | 18.18 | 4.01M |
| December 10, 2025 | 18.8 | 18.42 | 18.42 | 18.8 | 18.26 | 4.93M |
| December 09, 2025 | 18.88 | 18.8 | 18.8 | 19.02 | 18.68 | 3.96M |
| December 08, 2025 | 18.95 | 18.99 | 18.99 | 19.03 | 18.7 | 5.75M |
| December 05, 2025 | 18.23 | 18.64 | 18.64 | 18.65 | 18.09 | 5.17M |
| December 04, 2025 | 20.24 | 18.3 | 18.3 | 20.24 | 17.99 | 6.68M |
| December 03, 2025 | 20.24 | 18.45 | 18.45 | 20.24 | 18.4 | 7.91M |
| December 02, 2025 | 19.5 | 18.98 | 18.98 | 19.52 | 18.9 | 7.71M |
| December 01, 2025 | 19.3 | 19.33 | 19.33 | 19.7 | 18.79 | 15.09M |
| November 28, 2025 | 20.24 | 20.23 | 20.23 | 20.35 | 20 | 4M |
| November 27, 2025 | 19.8 | 20.24 | 20.24 | 20.55 | 19.8 | 6.83M |
| November 26, 2025 | 19.82 | 19.86 | 19.86 | 20.15 | 19.73 | 3.93M |
| November 25, 2025 | 19.78 | 19.82 | 19.82 | 20.14 | 19.62 | 4.51M |
| November 24, 2025 | 19.25 | 19.62 | 19.62 | 19.75 | 19.18 | 5.11M |
| November 21, 2025 | 19.84 | 19.17 | 19.17 | 20.09 | 19.01 | 6.54M |
| November 20, 2025 | 20.15 | 20.04 | 20.04 | 20.35 | 19.95 | 5.05M |
| November 19, 2025 | 20.7 | 20 | 20 | 20.83 | 19.93 | 7.24M |
| November 18, 2025 | 20.94 | 20.85 | 20.85 | 21.15 | 20.67 | 5.88M |
| November 17, 2025 | 21.15 | 21 | 21 | 21.21 | 20.85 | 4.75M |
| November 14, 2025 | 21.31 | 20.92 | 20.92 | 21.45 | 20.88 | 6.15M |
| November 13, 2025 | 22.03 | 21.54 | 21.54 | 22.03 | 21.45 | 6.39M |
| November 12, 2025 | 22.29 | 21.91 | 21.91 | 22.41 | 21.7 | 4.97M |
| November 11, 2025 | 22.16 | 22.4 | 22.4 | 22.6 | 21.78 | 8.41M |
| November 10, 2025 | 22.29 | 22.12 | 22.12 | 22.76 | 21.82 | 5.76M |
| November 07, 2025 | 22.6 | 22.29 | 22.29 | 22.6 | 22.18 | 5.05M |
| November 06, 2025 | 22.55 | 22.65 | 22.65 | 22.98 | 22.4 | 4.9M |
| November 05, 2025 | 22.11 | 22.6 | 22.6 | 23.02 | 22.11 | 4.87M |
| November 04, 2025 | 22.99 | 22.49 | 22.49 | 22.99 | 22.25 | 4.61M |
| November 03, 2025 | 22.54 | 23.04 | 23.04 | 23.15 | 22.42 | 6.15M |
| October 31, 2025 | 22.7 | 22.73 | 22.73 | 23 | 22.62 | 5.29M |
| October 30, 2025 | 23.24 | 22.61 | 22.61 | 23.3 | 22.55 | 7.45M |
| October 29, 2025 | 22.99 | 23.38 | 23.38 | 23.45 | 22.81 | 7.26M |
| October 28, 2025 | 23.4 | 22.96 | 22.96 | 23.4 | 22.9 | 6.71M |
| October 27, 2025 | 23.33 | 23.48 | 23.48 | 23.55 | 22.75 | 7.89M |
| October 24, 2025 | 22.89 | 23.1 | 23.1 | 23.4 | 22.89 | 5.56M |
| October 23, 2025 | 22.79 | 22.95 | 22.95 | 23.05 | 22.2 | 7.5M |
| October 22, 2025 | 23.03 | 22.79 | 22.79 | 23.19 | 22.75 | 4.95M |
| October 21, 2025 | 21.86 | 23.2 | 23.2 | 23.34 | 21.81 | 12.19M |
| October 20, 2025 | 21.57 | 21.76 | 21.76 | 22.1 | 21.57 | 5.62M |
| October 17, 2025 | 22.35 | 21.38 | 21.38 | 22.35 | 21.31 | 6.26M |
| October 16, 2025 | 22.75 | 22.17 | 22.17 | 22.83 | 22 | 5.81M |
| October 15, 2025 | 21.91 | 22.95 | 22.95 | 23.13 | 21.68 | 11.02M |
| October 14, 2025 | 22.87 | 21.99 | 21.99 | 23 | 21.81 | 7.46M |
| October 13, 2025 | 21.38 | 22.78 | 22.78 | 22.88 | 20.82 | 9.73M |
| October 10, 2025 | 23.2 | 22.69 | 22.69 | 23.35 | 22.5 | 10.28M |
| October 09, 2025 | 23.89 | 23.27 | 23.27 | 24.14 | 23.2 | 13.14M |
| September 30, 2025 | 24.54 | 24.11 | 24.11 | 25.24 | 24 | 11.17M |
| September 29, 2025 | 23.97 | 24.61 | 24.61 | 24.65 | 23.95 | 9.55M |
| September 26, 2025 | 25.11 | 23.97 | 23.97 | 25.25 | 23.96 | 18.97M |
| September 25, 2025 | 25.94 | 25.41 | 25.41 | 26.45 | 25.4 | 13.38M |
| September 24, 2025 | 26.3 | 26.1 | 26.1 | 26.46 | 25.41 | 19.2M |