20.38
+0.44(+2.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 19.9 | 20.38 | 20.38 | 20.48 | 19.76 | 9.05M |
| December 24, 2025 | 19.71 | 19.94 | 19.94 | 20.06 | 19.52 | 5.99M |
| December 23, 2025 | 20.06 | 19.8 | 19.8 | 20.24 | 19.71 | 7.21M |
| December 22, 2025 | 20.54 | 20.06 | 20.06 | 20.75 | 19.95 | 10.76M |
| December 19, 2025 | 19.78 | 20.56 | 20.56 | 21.16 | 19.78 | 18M |
| December 18, 2025 | 19.3 | 19.96 | 19.96 | 20.19 | 19.16 | 12.63M |
| December 17, 2025 | 19.22 | 19.39 | 19.39 | 19.59 | 18.76 | 6.79M |
| December 16, 2025 | 19.79 | 19.21 | 19.21 | 19.8 | 19.18 | 7.52M |
| December 15, 2025 | 18.99 | 19.79 | 19.79 | 20.22 | 18.58 | 14.17M |
| December 12, 2025 | 19.09 | 19.15 | 19.15 | 19.45 | 18.9 | 6.96M |
| December 11, 2025 | 19.14 | 19.21 | 19.21 | 19.47 | 18.93 | 7M |
| December 10, 2025 | 19.06 | 19.14 | 19.14 | 19.18 | 18.89 | 4.48M |
| December 09, 2025 | 19.32 | 19.15 | 19.15 | 19.35 | 19.04 | 7.46M |
| December 08, 2025 | 17.91 | 19.14 | 19.14 | 19.82 | 17.86 | 13.86M |
| December 05, 2025 | 17.65 | 17.91 | 17.91 | 17.96 | 17.25 | 4.9M |
| December 04, 2025 | 18.46 | 17.73 | 17.73 | 18.66 | 17.71 | 7.33M |
| December 03, 2025 | 18.46 | 18.62 | 18.62 | 19 | 18.46 | 4.97M |
| December 02, 2025 | 19.25 | 19 | 19 | 19.33 | 18.91 | 5.17M |
| December 01, 2025 | 18.85 | 19.15 | 19.15 | 19.45 | 18.78 | 6.76M |
| November 28, 2025 | 18.46 | 18.97 | 18.97 | 19.3 | 18.45 | 7.77M |
| November 27, 2025 | 18.67 | 18.51 | 18.51 | 18.73 | 18.44 | 4.88M |
| November 26, 2025 | 18.93 | 18.67 | 18.67 | 19.35 | 18.6 | 6.99M |
| November 25, 2025 | 19.15 | 18.95 | 18.95 | 19.2 | 18.87 | 9.55M |
| November 24, 2025 | 18.95 | 19.23 | 19.23 | 19.26 | 18.65 | 11.66M |
| November 21, 2025 | 18.43 | 18.91 | 18.91 | 19.1 | 18.4 | 13.58M |
| November 20, 2025 | 18.19 | 18.68 | 18.68 | 19.2 | 18.11 | 10.04M |
| November 19, 2025 | 18.5 | 18.15 | 18.15 | 18.56 | 18.05 | 3.96M |
| November 18, 2025 | 18.11 | 18.47 | 18.47 | 18.58 | 18.05 | 5.97M |
| November 17, 2025 | 17.88 | 18.18 | 18.18 | 18.28 | 17.88 | 3.26M |
| November 14, 2025 | 17.8 | 17.94 | 17.94 | 18.16 | 17.75 | 2.8M |
| November 13, 2025 | 17.94 | 17.89 | 17.89 | 18.25 | 17.78 | 2.12M |
| November 12, 2025 | 18.25 | 17.9 | 17.9 | 18.25 | 17.77 | 3.06M |
| November 11, 2025 | 18.09 | 18.13 | 18.13 | 18.27 | 18.01 | 2.39M |
| November 10, 2025 | 17.95 | 18.11 | 18.11 | 18.25 | 17.95 | 3.44M |
| November 07, 2025 | 18.25 | 17.95 | 17.95 | 18.25 | 17.88 | 3.01M |
| November 06, 2025 | 18.26 | 18.05 | 18.05 | 18.35 | 17.94 | 3.79M |
| November 05, 2025 | 18.04 | 18.27 | 18.27 | 18.34 | 17.99 | 2.53M |
| November 04, 2025 | 18.38 | 18.26 | 18.26 | 18.4 | 18.15 | 2.47M |
| November 03, 2025 | 18.18 | 18.43 | 18.43 | 18.45 | 18.12 | 3.63M |
| October 31, 2025 | 17.81 | 18.23 | 18.23 | 18.36 | 17.79 | 4.09M |
| October 30, 2025 | 18.08 | 17.81 | 17.81 | 18.19 | 17.8 | 4.22M |
| October 29, 2025 | 18.42 | 18.18 | 18.18 | 18.42 | 18.04 | 3.74M |
| October 28, 2025 | 18.01 | 18.45 | 18.45 | 18.57 | 17.99 | 4.95M |
| October 27, 2025 | 18.56 | 18.13 | 18.13 | 18.6 | 18.08 | 4.65M |
| October 24, 2025 | 18.18 | 18.45 | 18.45 | 18.45 | 18.15 | 3.46M |
| October 23, 2025 | 18.1 | 18.16 | 18.16 | 18.39 | 17.91 | 2.62M |
| October 22, 2025 | 18.17 | 18.19 | 18.19 | 18.42 | 18.02 | 2.81M |
| October 21, 2025 | 17.96 | 18.18 | 18.18 | 18.21 | 17.88 | 2.36M |
| October 20, 2025 | 17.87 | 17.98 | 17.98 | 18.1 | 17.75 | 2.55M |
| October 17, 2025 | 18.05 | 17.58 | 17.58 | 18.09 | 17.57 | 3.05M |
| October 16, 2025 | 18.38 | 17.98 | 17.98 | 18.45 | 17.94 | 3.64M |
| October 15, 2025 | 18.32 | 18.45 | 18.45 | 18.47 | 18 | 3.27M |
| October 14, 2025 | 18.88 | 18.22 | 18.22 | 18.92 | 18.14 | 4.62M |
| October 13, 2025 | 18.2 | 18.74 | 18.74 | 18.86 | 17.79 | 4.98M |
| October 10, 2025 | 18.8 | 18.95 | 18.95 | 19.36 | 18.58 | 5.46M |
| October 09, 2025 | 19.09 | 18.91 | 18.91 | 19.37 | 18.91 | 5.29M |
| September 30, 2025 | 18.3 | 18.71 | 18.71 | 19.1 | 18.3 | 5.64M |
| September 29, 2025 | 18.03 | 18.3 | 18.3 | 18.34 | 17.75 | 3.35M |
| September 26, 2025 | 18.37 | 18.03 | 18.03 | 18.39 | 18.03 | 3.42M |
| September 25, 2025 | 18.51 | 18.46 | 18.46 | 18.89 | 18.46 | 3.84M |