20.27
+0.39(+1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 19.87 | 20.27 | 20.27 | 20.37 | 19.84 | 6.14M |
| December 24, 2025 | 19.91 | 19.88 | 19.88 | 19.98 | 19.6 | 6.17M |
| December 23, 2025 | 20.3 | 19.98 | 19.98 | 20.42 | 19.92 | 4.87M |
| December 22, 2025 | 20.24 | 20.3 | 20.3 | 20.55 | 20.15 | 4.9M |
| December 19, 2025 | 20.13 | 20.35 | 20.35 | 20.5 | 19.86 | 6.74M |
| December 18, 2025 | 19.83 | 20.11 | 20.11 | 20.35 | 19.8 | 5.97M |
| December 17, 2025 | 21 | 20.29 | 20.29 | 21 | 19.8 | 10.65M |
| December 16, 2025 | 20.38 | 20.42 | 20.42 | 20.66 | 20.24 | 5.34M |
| December 15, 2025 | 20.33 | 20.39 | 20.39 | 20.91 | 20.18 | 7.57M |
| December 12, 2025 | 19.76 | 20.36 | 20.36 | 20.39 | 19.63 | 11.5M |
| December 11, 2025 | 20.12 | 19.72 | 19.72 | 20.18 | 19.6 | 7.57M |
| December 10, 2025 | 20.02 | 20.19 | 20.19 | 20.48 | 19.91 | 5.6M |
| December 09, 2025 | 20.15 | 19.93 | 19.93 | 20.57 | 19.93 | 5.91M |
| December 08, 2025 | 20.04 | 20.14 | 20.14 | 20.2 | 19.8 | 4.62M |
| December 05, 2025 | 19.96 | 20.03 | 20.03 | 20.1 | 19.78 | 3.53M |
| December 04, 2025 | 20.27 | 19.91 | 19.91 | 20.27 | 19.76 | 5.24M |
| December 03, 2025 | 20.32 | 19.99 | 19.99 | 20.49 | 19.83 | 5.94M |
| December 02, 2025 | 20.54 | 20.35 | 20.35 | 20.99 | 20.2 | 6.34M |
| December 01, 2025 | 20.66 | 20.64 | 20.64 | 20.75 | 20.42 | 5.13M |
| November 28, 2025 | 20.27 | 20.66 | 20.66 | 20.74 | 20.12 | 6.52M |
| November 27, 2025 | 20.38 | 20.29 | 20.29 | 20.75 | 20.19 | 6.64M |
| November 26, 2025 | 20.6 | 20.39 | 20.39 | 20.89 | 20.26 | 5.54M |
| November 25, 2025 | 20.43 | 20.62 | 20.62 | 20.7 | 20.18 | 8.11M |
| November 24, 2025 | 19.99 | 20.44 | 20.44 | 20.99 | 19.99 | 11.32M |
| November 21, 2025 | 20.39 | 19.99 | 19.99 | 20.76 | 19.98 | 7.67M |
| November 20, 2025 | 20.91 | 20.39 | 20.39 | 20.99 | 20.14 | 6.32M |
| November 19, 2025 | 20.55 | 20.84 | 20.84 | 21.01 | 20.25 | 6.96M |
| November 18, 2025 | 20.68 | 20.45 | 20.45 | 20.68 | 20.34 | 4.84M |
| November 17, 2025 | 21.11 | 20.5 | 20.5 | 21.35 | 20.49 | 9.11M |
| November 14, 2025 | 21.89 | 21.2 | 21.2 | 22.33 | 21.2 | 7.81M |
| November 13, 2025 | 21.38 | 21.83 | 21.83 | 21.9 | 21.24 | 7.31M |
| November 12, 2025 | 21.85 | 21.43 | 21.43 | 21.87 | 21.15 | 5.82M |
| November 11, 2025 | 21.57 | 21.61 | 21.61 | 21.63 | 21.26 | 5.87M |
| November 10, 2025 | 20.65 | 21.62 | 21.62 | 21.85 | 20.46 | 11.59M |
| November 07, 2025 | 21.28 | 20.7 | 20.7 | 21.52 | 20.68 | 8.95M |
| November 06, 2025 | 20.97 | 21.28 | 21.28 | 21.46 | 20.8 | 5.13M |
| November 05, 2025 | 20.79 | 21.01 | 21.01 | 21.18 | 20.68 | 4.35M |
| November 04, 2025 | 21.52 | 20.86 | 20.86 | 21.52 | 20.69 | 5.65M |
| November 03, 2025 | 21 | 21.44 | 21.44 | 21.7 | 20.92 | 7.79M |
| October 31, 2025 | 20.66 | 20.93 | 20.93 | 21.22 | 20.66 | 7.39M |
| October 30, 2025 | 21.32 | 20.65 | 20.65 | 21.32 | 20.62 | 9.22M |
| October 29, 2025 | 21.57 | 21.32 | 21.32 | 21.57 | 21.24 | 6.46M |
| October 28, 2025 | 22.15 | 21.57 | 21.57 | 22.19 | 21.4 | 8.72M |
| October 27, 2025 | 21.52 | 22.15 | 22.15 | 22.45 | 21.39 | 8.79M |
| October 24, 2025 | 21.55 | 21.48 | 21.48 | 21.88 | 21.36 | 6.32M |
| October 23, 2025 | 21.38 | 21.58 | 21.58 | 21.75 | 21.28 | 5.1M |
| October 22, 2025 | 22.19 | 21.41 | 21.41 | 22.22 | 21.28 | 9.17M |
| October 21, 2025 | 21.94 | 22.22 | 22.22 | 22.29 | 21.73 | 6.8M |
| October 20, 2025 | 22.22 | 22 | 22 | 22.34 | 21.9 | 6.74M |
| October 17, 2025 | 22.59 | 22.24 | 22.24 | 22.99 | 22.23 | 9.19M |
| October 16, 2025 | 22.97 | 22.67 | 22.67 | 23.94 | 22.63 | 11.5M |
| October 15, 2025 | 23.16 | 22.99 | 22.99 | 23.25 | 22.75 | 9.33M |
| October 14, 2025 | 22.85 | 23.25 | 23.25 | 23.89 | 22.62 | 16.26M |
| October 13, 2025 | 22.95 | 23.16 | 23.16 | 23.65 | 22.8 | 16.61M |
| October 10, 2025 | 22.09 | 22.95 | 22.95 | 23.26 | 21.93 | 16.19M |
| October 09, 2025 | 21.66 | 22.17 | 22.17 | 22.23 | 21.25 | 13.3M |
| September 30, 2025 | 22.36 | 21.71 | 21.71 | 22.44 | 21.51 | 13.97M |
| September 29, 2025 | 22.6 | 22.36 | 22.36 | 22.61 | 21.94 | 9.59M |
| September 26, 2025 | 22.6 | 22.87 | 22.87 | 23.45 | 22.5 | 12.23M |
| September 25, 2025 | 22.9 | 22.6 | 22.6 | 23.18 | 22.02 | 11.21M |