20.46
+0.1(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.76 | 20.46 | 20.46 | 20.9 | 20.16 | 2.46M |
| December 03, 2025 | 20.89 | 20.36 | 20.36 | 20.96 | 20.23 | 2.14M |
| December 02, 2025 | 21.18 | 20.8 | 20.8 | 21.36 | 20.74 | 1.73M |
| December 01, 2025 | 21.01 | 21.21 | 21.21 | 21.39 | 21.01 | 1.65M |
| November 28, 2025 | 20.76 | 21.12 | 21.12 | 21.15 | 20.62 | 1.78M |
| November 27, 2025 | 20.72 | 20.84 | 20.84 | 21 | 20.58 | 1.66M |
| November 26, 2025 | 20.88 | 20.71 | 20.71 | 21.33 | 20.69 | 1.75M |
| November 25, 2025 | 20.9 | 20.92 | 20.92 | 21.33 | 20.75 | 2.2M |
| November 24, 2025 | 20.47 | 20.9 | 20.9 | 20.93 | 20.1 | 3.04M |
| November 21, 2025 | 20.7 | 20.14 | 20.14 | 21.11 | 19.9 | 3.88M |
| November 20, 2025 | 21.4 | 21.07 | 21.07 | 21.66 | 21.01 | 2.15M |
| November 19, 2025 | 22.03 | 21.43 | 21.43 | 22.23 | 21 | 3.37M |
| November 18, 2025 | 22.38 | 22.07 | 22.07 | 22.52 | 22 | 2.97M |
| November 17, 2025 | 22.57 | 22.52 | 22.52 | 22.83 | 22.45 | 2.21M |
| November 14, 2025 | 24.1 | 22.61 | 22.61 | 24.1 | 22.46 | 2.04M |
| November 13, 2025 | 22.76 | 22.78 | 22.78 | 23.1 | 22.56 | 2.02M |
| November 12, 2025 | 23.14 | 22.75 | 22.75 | 23.2 | 22.59 | 2.37M |
| November 11, 2025 | 23.35 | 23.23 | 23.23 | 23.63 | 23.1 | 2.36M |
| November 10, 2025 | 23.68 | 23.37 | 23.37 | 23.69 | 23.25 | 2.34M |
| November 07, 2025 | 24.1 | 23.62 | 23.62 | 24.1 | 23.56 | 3.38M |
| November 06, 2025 | 24 | 24.14 | 24.14 | 24.45 | 23.56 | 4.88M |
| November 05, 2025 | 23.82 | 23.88 | 23.88 | 24.14 | 23.46 | 4.1M |
| November 04, 2025 | 23.98 | 23.91 | 23.91 | 24.6 | 23.67 | 8.74M |
| November 03, 2025 | 22.62 | 24.11 | 24.11 | 24.66 | 22.51 | 9.59M |
| October 31, 2025 | 22.15 | 22.7 | 22.7 | 22.79 | 22.15 | 2.7M |
| October 30, 2025 | 22.43 | 22.11 | 22.11 | 22.49 | 22.05 | 2.76M |
| October 29, 2025 | 22.85 | 22.65 | 22.65 | 22.94 | 22.55 | 2.12M |
| October 28, 2025 | 22.77 | 22.85 | 22.85 | 23.1 | 22.6 | 2.33M |
| October 27, 2025 | 23 | 22.76 | 22.76 | 23.15 | 22.62 | 2.09M |
| October 24, 2025 | 22.58 | 22.9 | 22.9 | 22.9 | 22.58 | 2.08M |
| October 23, 2025 | 22.4 | 22.6 | 22.6 | 22.65 | 22.24 | 1.8M |
| October 22, 2025 | 22.6 | 22.45 | 22.45 | 22.75 | 22.41 | 1.43M |
| October 21, 2025 | 22.51 | 22.7 | 22.7 | 22.7 | 22.23 | 1.81M |
| October 20, 2025 | 21.98 | 22.47 | 22.47 | 22.53 | 21.98 | 2.86M |
| October 17, 2025 | 22.3 | 21.71 | 21.71 | 22.52 | 21.7 | 2.78M |
| October 16, 2025 | 22.79 | 22.4 | 22.4 | 22.79 | 22.32 | 2.43M |
| October 15, 2025 | 22.34 | 22.77 | 22.77 | 22.77 | 22.2 | 2.76M |
| October 14, 2025 | 23.4 | 22.34 | 22.34 | 23.49 | 22.24 | 3.78M |
| October 13, 2025 | 22.01 | 23.26 | 23.26 | 23.33 | 21 | 3.91M |
| October 10, 2025 | 23.75 | 23.37 | 23.37 | 24.36 | 23.31 | 3.69M |
| October 09, 2025 | 23.6 | 23.69 | 23.69 | 24.15 | 23.45 | 2.79M |
| September 30, 2025 | 23.3 | 23.8 | 23.8 | 23.88 | 23.29 | 2.77M |
| September 29, 2025 | 23.1 | 23.39 | 23.39 | 23.52 | 22.78 | 3.05M |
| September 26, 2025 | 23.61 | 23.09 | 23.09 | 23.74 | 23.09 | 3.2M |
| September 25, 2025 | 23.97 | 23.61 | 23.61 | 24.28 | 23.6 | 3.03M |
| September 24, 2025 | 23.4 | 24.07 | 24.07 | 24.13 | 23.34 | 3.93M |
| September 23, 2025 | 24.24 | 23.68 | 23.68 | 24.24 | 23.08 | 4.34M |
| September 22, 2025 | 24.19 | 24.25 | 24.25 | 24.35 | 23.93 | 2.97M |
| September 19, 2025 | 24.56 | 24.18 | 24.18 | 24.88 | 23.9 | 4.84M |
| September 18, 2025 | 25.04 | 24.7 | 24.7 | 25.79 | 24.42 | 7.58M |
| September 17, 2025 | 25.1 | 25.04 | 25.04 | 25.48 | 24.86 | 4.64M |
| September 16, 2025 | 24 | 25.12 | 25.12 | 25.13 | 23.92 | 6.51M |
| September 15, 2025 | 24.38 | 24.02 | 24.02 | 24.47 | 24 | 2.8M |
| September 12, 2025 | 24.38 | 24.36 | 24.36 | 24.72 | 24.18 | 3.43M |
| September 11, 2025 | 23.84 | 24.48 | 24.48 | 24.52 | 23.58 | 4.4M |
| September 10, 2025 | 24.25 | 23.83 | 23.83 | 24.47 | 23.78 | 3.59M |
| September 09, 2025 | 24.67 | 24.27 | 24.27 | 24.91 | 24.18 | 2.99M |
| September 08, 2025 | 24.45 | 24.86 | 24.86 | 25.15 | 24.18 | 4.3M |
| September 05, 2025 | 23.92 | 24.47 | 24.47 | 24.5 | 23.71 | 3.56M |
| September 04, 2025 | 24 | 23.8 | 23.8 | 24.52 | 23.49 | 4.83M |