20.02
+0.23(+1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 19.69 | 19.79 | 19.79 | 20.21 | 19.65 | 12.83M |
| December 23, 2025 | 20.15 | 19.75 | 19.75 | 20.23 | 19.66 | 10.2M |
| December 22, 2025 | 19.93 | 20.23 | 20.23 | 20.54 | 19.87 | 10.13M |
| December 19, 2025 | 19.67 | 19.85 | 19.85 | 20.26 | 19.66 | 9.25M |
| December 18, 2025 | 20.16 | 19.72 | 19.72 | 20.45 | 19.7 | 11.33M |
| December 17, 2025 | 20.18 | 20.46 | 20.46 | 20.6 | 19.67 | 13.58M |
| December 16, 2025 | 20.51 | 20.34 | 20.34 | 20.76 | 19.9 | 14.7M |
| December 15, 2025 | 21.51 | 20.51 | 20.51 | 21.51 | 20.48 | 15.52M |
| December 12, 2025 | 21.5 | 21.72 | 21.72 | 21.72 | 21.3 | 11.39M |
| December 11, 2025 | 22.09 | 21.53 | 21.53 | 22.1 | 21.52 | 9.7M |
| December 10, 2025 | 21.63 | 21.99 | 21.99 | 22.15 | 21.46 | 11.59M |
| December 09, 2025 | 21.66 | 21.74 | 21.74 | 22.07 | 21.54 | 10.31M |
| December 08, 2025 | 21.5 | 21.81 | 21.81 | 22 | 21.37 | 17.69M |
| December 05, 2025 | 20.61 | 21.31 | 21.31 | 21.42 | 20.16 | 16.16M |
| December 04, 2025 | 20.6 | 20.61 | 20.61 | 20.78 | 20.47 | 8.28M |
| December 03, 2025 | 21.13 | 20.56 | 20.56 | 21.19 | 20.4 | 13.28M |
| December 02, 2025 | 21.79 | 21.12 | 21.12 | 21.79 | 21.1 | 11.47M |
| December 01, 2025 | 21.89 | 21.81 | 21.81 | 21.99 | 21.55 | 12M |
| November 28, 2025 | 21.69 | 21.9 | 21.9 | 21.94 | 21.33 | 11.5M |
| November 27, 2025 | 21.91 | 21.67 | 21.67 | 22.3 | 21.55 | 21.16M |
| November 26, 2025 | 22.72 | 22.05 | 22.05 | 23.69 | 21.75 | 26.61M |
| November 25, 2025 | 22.69 | 22.84 | 22.84 | 23.3 | 22.6 | 20.72M |
| November 24, 2025 | 22.38 | 22.69 | 22.69 | 23.01 | 21.18 | 22.44M |
| November 21, 2025 | 22.2 | 22.46 | 22.46 | 23.2 | 22.01 | 23.03M |
| November 20, 2025 | 23.23 | 22.65 | 22.65 | 23.75 | 22.58 | 20.86M |
| November 19, 2025 | 24.39 | 23.46 | 23.46 | 24.39 | 23.06 | 27M |
| November 18, 2025 | 24.41 | 24.5 | 24.5 | 25.25 | 24.23 | 35.79M |
| November 17, 2025 | 22.66 | 24.6 | 24.6 | 25.99 | 22.66 | 49.61M |
| November 14, 2025 | 23.24 | 22.65 | 22.65 | 23.88 | 22.63 | 26.06M |
| November 13, 2025 | 23 | 23.73 | 23.73 | 24 | 22.3 | 45.5M |
| November 12, 2025 | 21.1 | 22.65 | 22.65 | 23.06 | 20.6 | 42.79M |
| November 11, 2025 | 22.08 | 21.27 | 21.27 | 22.18 | 21.15 | 17.47M |
| November 10, 2025 | 21.43 | 22.07 | 22.07 | 22.17 | 21.3 | 20.42M |
| November 07, 2025 | 21.6 | 21.55 | 21.55 | 22.26 | 20.9 | 20.11M |
| November 06, 2025 | 21.4 | 21.8 | 21.8 | 21.98 | 21.2 | 24.9M |
| November 05, 2025 | 21 | 21.11 | 21.11 | 21.4 | 20.81 | 15.04M |
| November 04, 2025 | 22.1 | 21.6 | 21.6 | 22.22 | 21.3 | 25.51M |
| November 03, 2025 | 21.43 | 22.44 | 22.44 | 23.16 | 21.3 | 45.62M |
| October 31, 2025 | 20.71 | 21.2 | 21.2 | 21.5 | 20.65 | 18.54M |
| October 30, 2025 | 20.99 | 20.71 | 20.71 | 21.23 | 20.63 | 15.52M |
| October 29, 2025 | 20.66 | 21.1 | 21.1 | 21.15 | 20.61 | 15.5M |
| October 28, 2025 | 20.83 | 20.66 | 20.66 | 21.14 | 20.56 | 15.37M |
| October 27, 2025 | 20.7 | 20.96 | 20.96 | 21.34 | 20.67 | 17.59M |
| October 24, 2025 | 21.13 | 20.78 | 20.78 | 21.44 | 20.67 | 21.59M |
| October 23, 2025 | 21.52 | 21.35 | 21.35 | 21.61 | 20.87 | 11.51M |
| October 22, 2025 | 21.76 | 21.57 | 21.57 | 21.8 | 21.45 | 8.55M |
| October 21, 2025 | 21.6 | 21.88 | 21.88 | 21.95 | 21.41 | 10.85M |
| October 20, 2025 | 21.58 | 21.58 | 21.58 | 21.86 | 21.4 | 10.8M |
| October 17, 2025 | 22.21 | 21.4 | 21.4 | 22.46 | 21.3 | 13.54M |
| October 16, 2025 | 22.68 | 22.2 | 22.2 | 22.87 | 22.08 | 13.85M |
| October 15, 2025 | 22.32 | 22.9 | 22.9 | 22.98 | 22.06 | 20.08M |
| October 14, 2025 | 23.25 | 22.14 | 22.14 | 23.25 | 22.12 | 20.41M |
| October 13, 2025 | 21.8 | 23.09 | 23.09 | 23.18 | 21.78 | 19.71M |
| October 10, 2025 | 24.01 | 23.09 | 23.09 | 24.1 | 22.88 | 27.14M |
| October 09, 2025 | 23.3 | 24.31 | 24.31 | 25.1 | 23.2 | 38.39M |
| September 30, 2025 | 23.3 | 23.41 | 23.41 | 24.26 | 23.3 | 26.4M |
| September 29, 2025 | 22.98 | 23.28 | 23.28 | 23.76 | 22.81 | 30.09M |
| September 26, 2025 | 24.07 | 23.05 | 23.05 | 24.15 | 23.05 | 29.99M |
| September 25, 2025 | 25.19 | 23.87 | 23.87 | 25.34 | 23.8 | 53.05M |
| September 24, 2025 | 25.6 | 25.78 | 25.78 | 25.97 | 22.64 | 80.13M |