20.73
+0.03(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 20.6 | 20.7 | 20.7 | 20.78 | 20.5 | 2.92M |
| December 23, 2025 | 20.91 | 20.73 | 20.73 | 21.05 | 20.57 | 3.48M |
| December 22, 2025 | 20.66 | 20.9 | 20.9 | 21 | 20.52 | 4.93M |
| December 19, 2025 | 20.2 | 20.75 | 20.75 | 20.75 | 20.16 | 4.8M |
| December 18, 2025 | 20.25 | 20.25 | 20.25 | 20.69 | 20.06 | 4.67M |
| December 17, 2025 | 20.99 | 20.43 | 20.43 | 21.08 | 19.9 | 8.29M |
| December 16, 2025 | 20.78 | 20.7 | 20.7 | 21.65 | 20.69 | 7.59M |
| December 15, 2025 | 21.48 | 20.9 | 20.9 | 21.48 | 20.69 | 7.32M |
| December 12, 2025 | 21.13 | 21.58 | 21.58 | 21.79 | 20.89 | 16.21M |
| December 11, 2025 | 19.2 | 21.29 | 21.29 | 22 | 19.15 | 21.42M |
| December 10, 2025 | 19.32 | 19.24 | 19.24 | 19.4 | 19.08 | 2.37M |
| December 09, 2025 | 19.5 | 19.34 | 19.34 | 19.67 | 19.29 | 2.4M |
| December 08, 2025 | 19.53 | 19.54 | 19.54 | 19.63 | 19.45 | 2.68M |
| December 05, 2025 | 19.33 | 19.53 | 19.53 | 19.55 | 19.11 | 2.67M |
| December 04, 2025 | 19.78 | 19.31 | 19.31 | 19.78 | 19.23 | 2.67M |
| December 03, 2025 | 19.78 | 19.63 | 19.63 | 19.78 | 19.36 | 2.91M |
| December 02, 2025 | 19.82 | 19.5 | 19.5 | 19.84 | 19.44 | 2.7M |
| December 01, 2025 | 19.78 | 19.81 | 19.81 | 19.94 | 19.72 | 2.66M |
| November 28, 2025 | 19.78 | 19.69 | 19.69 | 19.78 | 19.49 | 1.98M |
| November 27, 2025 | 19.45 | 19.62 | 19.62 | 19.86 | 19.45 | 2.36M |
| November 26, 2025 | 19.73 | 19.52 | 19.52 | 20 | 19.5 | 3.64M |
| November 25, 2025 | 19.71 | 19.63 | 19.63 | 19.81 | 19.56 | 3.89M |
| November 24, 2025 | 19.44 | 19.6 | 19.6 | 19.72 | 19.33 | 4.07M |
| November 21, 2025 | 20.43 | 19.33 | 19.33 | 20.67 | 19.33 | 6.62M |
| November 20, 2025 | 21.28 | 20.5 | 20.5 | 21.29 | 20.44 | 4.38M |
| November 19, 2025 | 21.48 | 21.11 | 21.11 | 21.65 | 20.82 | 5.86M |
| November 18, 2025 | 21.89 | 21.48 | 21.48 | 22.03 | 21.32 | 6.27M |
| November 17, 2025 | 22.19 | 21.97 | 21.97 | 22.3 | 21.83 | 4.49M |
| November 14, 2025 | 22 | 22.02 | 22.02 | 22.63 | 21.9 | 6.62M |
| November 13, 2025 | 21.77 | 22.05 | 22.05 | 22.09 | 21.56 | 4.75M |
| November 12, 2025 | 22.16 | 21.75 | 21.75 | 22.18 | 21.69 | 4.54M |
| November 11, 2025 | 22 | 22.15 | 22.15 | 22.24 | 21.81 | 6.06M |
| November 10, 2025 | 21.54 | 22.06 | 22.06 | 22.1 | 21.54 | 6.62M |
| November 07, 2025 | 21.66 | 21.54 | 21.54 | 21.73 | 21.44 | 4.73M |
| November 06, 2025 | 21.72 | 21.75 | 21.75 | 21.83 | 21.55 | 4.3M |
| November 05, 2025 | 21.41 | 21.77 | 21.77 | 21.92 | 21.3 | 5.01M |
| November 04, 2025 | 21.95 | 21.6 | 21.6 | 21.96 | 21.39 | 5.79M |
| November 03, 2025 | 22.25 | 21.97 | 21.97 | 22.41 | 21.73 | 6.15M |
| October 31, 2025 | 22.01 | 22.1 | 22.1 | 22.44 | 21.88 | 8.17M |
| October 30, 2025 | 22 | 21.91 | 21.91 | 22.2 | 21.74 | 9.6M |
| October 29, 2025 | 20.65 | 22.28 | 22.28 | 22.63 | 20.65 | 15.2M |
| October 28, 2025 | 22 | 21.36 | 21.36 | 22.17 | 21.28 | 12.47M |
| October 27, 2025 | 20.81 | 21.69 | 21.69 | 21.78 | 20.8 | 10.54M |
| October 24, 2025 | 20.65 | 20.75 | 20.75 | 20.89 | 20.56 | 2.98M |
| October 23, 2025 | 20.8 | 20.65 | 20.65 | 20.83 | 20.33 | 3.76M |
| October 22, 2025 | 20.98 | 20.86 | 20.86 | 21.37 | 20.75 | 4.04M |
| October 21, 2025 | 20.7 | 21.12 | 21.12 | 21.12 | 20.68 | 4.28M |
| October 20, 2025 | 20.68 | 20.79 | 20.79 | 21.05 | 20.6 | 3.04M |
| October 17, 2025 | 21.05 | 20.69 | 20.69 | 21.29 | 20.56 | 4.16M |
| October 16, 2025 | 21.49 | 20.96 | 20.96 | 21.5 | 20.85 | 4.41M |
| October 15, 2025 | 21.05 | 21.35 | 21.35 | 21.43 | 20.8 | 4.65M |
| October 14, 2025 | 21.29 | 21.04 | 21.04 | 21.38 | 20.81 | 4.98M |
| October 13, 2025 | 20.63 | 21.3 | 21.3 | 21.44 | 20.63 | 5.48M |
| October 10, 2025 | 20.93 | 21.33 | 21.33 | 21.78 | 20.81 | 6.77M |
| October 09, 2025 | 20.95 | 20.9 | 20.9 | 20.97 | 20.43 | 4.16M |
| September 30, 2025 | 20.78 | 20.72 | 20.72 | 20.83 | 20.59 | 3.44M |
| September 29, 2025 | 20.62 | 20.68 | 20.68 | 20.79 | 20.13 | 4.65M |
| September 26, 2025 | 20.25 | 20.68 | 20.68 | 21.05 | 20.16 | 6.6M |
| September 25, 2025 | 20.71 | 20.3 | 20.3 | 20.75 | 20.3 | 4.7M |
| September 24, 2025 | 20.68 | 20.65 | 20.65 | 20.84 | 20.55 | 4.45M |