20.65
+0.7(+3.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 20 | 20.65 | 20.65 | 20.88 | 19.43 | 9.66M |
| December 04, 2025 | 18.02 | 19.95 | 19.95 | 20.52 | 18.02 | 8.72M |
| December 03, 2025 | 19.8 | 19.75 | 19.75 | 20.19 | 19.32 | 7.68M |
| December 02, 2025 | 19.71 | 19.56 | 19.56 | 19.87 | 19.24 | 6.47M |
| December 01, 2025 | 19.24 | 19.77 | 19.77 | 20.09 | 18.85 | 9.2M |
| November 28, 2025 | 18.02 | 19.24 | 19.24 | 19.39 | 17.92 | 14.28M |
| November 27, 2025 | 20.17 | 18 | 18 | 20.28 | 17.73 | 20.16M |
| November 26, 2025 | 20.29 | 20.37 | 20.37 | 20.66 | 19.86 | 6.36M |
| November 25, 2025 | 19.69 | 19.94 | 19.94 | 20.29 | 19.59 | 5.03M |
| November 24, 2025 | 19.19 | 19.5 | 19.5 | 19.68 | 18.81 | 6.34M |
| November 21, 2025 | 21 | 19.07 | 19.07 | 21 | 18.9 | 8.25M |
| November 20, 2025 | 20.33 | 19.88 | 19.88 | 20.5 | 19.65 | 6.92M |
| November 19, 2025 | 19.92 | 20.23 | 20.23 | 20.56 | 19.5 | 8.83M |
| November 18, 2025 | 20.15 | 19.92 | 19.92 | 20.58 | 19.85 | 7.26M |
| November 17, 2025 | 20.85 | 19.84 | 19.84 | 20.9 | 19.52 | 11.15M |
| November 14, 2025 | 21 | 20.84 | 20.84 | 21.11 | 20.46 | 8.36M |
| November 13, 2025 | 20.9 | 21.14 | 21.14 | 21.49 | 20.6 | 9.15M |
| November 12, 2025 | 21.77 | 21.05 | 21.05 | 21.98 | 20.82 | 9.37M |
| November 11, 2025 | 22.12 | 21.9 | 21.9 | 22.5 | 21.78 | 9.06M |
| November 10, 2025 | 23.08 | 22.2 | 22.2 | 23.32 | 22.07 | 14.31M |
| November 07, 2025 | 20.92 | 22.94 | 22.94 | 23.6 | 20.92 | 23.24M |
| November 06, 2025 | 20.78 | 21.08 | 21.08 | 21.2 | 20.06 | 10.16M |
| November 05, 2025 | 20.88 | 20.86 | 20.86 | 21.18 | 20.5 | 8.79M |
| November 04, 2025 | 21.66 | 21.01 | 21.01 | 21.84 | 20.72 | 10.35M |
| November 03, 2025 | 21.18 | 21.71 | 21.71 | 22.06 | 20.72 | 13.45M |
| October 31, 2025 | 21.13 | 21.16 | 21.16 | 21.58 | 20.71 | 11.04M |
| October 30, 2025 | 19.2 | 21.08 | 21.08 | 21.48 | 19.2 | 13.99M |
| October 29, 2025 | 20.49 | 20.81 | 20.81 | 21.1 | 20.05 | 12.12M |
| October 28, 2025 | 20.66 | 20.62 | 20.62 | 22.19 | 20.5 | 18.47M |
| October 27, 2025 | 20.97 | 20.25 | 20.25 | 21.18 | 20.03 | 17.06M |
| October 24, 2025 | 19.2 | 21.09 | 21.09 | 22 | 19.01 | 26.2M |
| October 23, 2025 | 18.55 | 19.3 | 19.3 | 19.35 | 18.45 | 13.3M |
| October 22, 2025 | 18.68 | 18.59 | 18.59 | 18.95 | 18.36 | 7.09M |
| October 21, 2025 | 18.26 | 18.82 | 18.82 | 19 | 18.07 | 10.7M |
| October 20, 2025 | 18.12 | 18.39 | 18.39 | 18.64 | 17.94 | 9.75M |
| October 17, 2025 | 18.18 | 17.83 | 17.83 | 18.65 | 17.75 | 10.96M |
| October 16, 2025 | 18.31 | 18.28 | 18.28 | 18.85 | 18.01 | 9.59M |
| October 15, 2025 | 17.87 | 18.57 | 18.57 | 18.97 | 17.75 | 15.44M |
| October 14, 2025 | 17.35 | 17.82 | 17.82 | 19.19 | 17.3 | 18.34M |
| October 13, 2025 | 16.25 | 16.85 | 16.85 | 17.4 | 15.89 | 10.64M |
| October 10, 2025 | 17.27 | 17.11 | 17.11 | 17.39 | 16.85 | 7.61M |
| October 09, 2025 | 17.45 | 17.27 | 17.27 | 17.85 | 17.1 | 9.35M |
| September 30, 2025 | 17.72 | 17.35 | 17.35 | 17.77 | 17.2 | 13.7M |
| September 29, 2025 | 15.68 | 17.66 | 17.66 | 18 | 15.68 | 24.15M |
| September 26, 2025 | 15.78 | 15.68 | 15.68 | 16.03 | 15.58 | 4.62M |
| September 25, 2025 | 16.15 | 15.78 | 15.78 | 16.26 | 15.7 | 6.18M |
| September 24, 2025 | 16.43 | 16.16 | 16.16 | 16.47 | 16.03 | 5.15M |
| September 23, 2025 | 16.69 | 16.35 | 16.35 | 16.69 | 15.94 | 7.56M |
| September 22, 2025 | 16.31 | 16.6 | 16.6 | 16.78 | 16.3 | 6.75M |
| September 19, 2025 | 16.7 | 16.31 | 16.31 | 16.93 | 16.12 | 9.2M |
| September 18, 2025 | 16.97 | 16.8 | 16.8 | 17.56 | 16.6 | 12.36M |
| September 17, 2025 | 16.98 | 17.07 | 17.07 | 17.15 | 16.87 | 7.53M |
| September 16, 2025 | 16.56 | 17.01 | 17.01 | 17.15 | 16.4 | 10.95M |
| September 15, 2025 | 16.76 | 16.61 | 16.61 | 16.99 | 16.53 | 9.81M |
| September 12, 2025 | 16.3 | 16.91 | 16.91 | 17.4 | 16.27 | 16.56M |
| September 11, 2025 | 16.41 | 16.41 | 16.41 | 16.48 | 16.02 | 6.58M |
| September 10, 2025 | 16.36 | 16.46 | 16.46 | 16.63 | 16.25 | 5.79M |
| September 09, 2025 | 16.48 | 16.42 | 16.42 | 16.79 | 16.23 | 6.23M |
| September 08, 2025 | 15.93 | 16.55 | 16.55 | 16.55 | 15.85 | 9.76M |
| September 05, 2025 | 15.61 | 15.97 | 15.97 | 16 | 15.55 | 6.85M |