20.27
+0.27(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 20.1 | 20.27 | 20.27 | 20.3 | 19.91 | 1.08M |
| December 24, 2025 | 20.06 | 20 | 20 | 20.2 | 19.85 | 866,807 |
| December 23, 2025 | 20.11 | 20.06 | 20.06 | 20.25 | 19.83 | 858,400 |
| December 22, 2025 | 20.39 | 20.13 | 20.13 | 20.52 | 20.12 | 1.21M |
| December 19, 2025 | 19.85 | 20.4 | 20.4 | 20.4 | 19.83 | 1.4M |
| December 18, 2025 | 19.56 | 19.9 | 19.9 | 20.25 | 19.5 | 1.9M |
| December 17, 2025 | 19.46 | 19.45 | 19.45 | 19.55 | 19.14 | 1.06M |
| December 16, 2025 | 19.58 | 19.35 | 19.35 | 19.77 | 19.35 | 1.1M |
| December 15, 2025 | 19.49 | 19.77 | 19.77 | 19.98 | 19.32 | 1.51M |
| December 12, 2025 | 19.8 | 19.51 | 19.51 | 19.93 | 19.44 | 1.28M |
| December 11, 2025 | 20.4 | 19.72 | 19.72 | 20.45 | 19.71 | 1.47M |
| December 10, 2025 | 20.62 | 20.3 | 20.3 | 20.68 | 20.24 | 1.42M |
| December 09, 2025 | 20.98 | 20.62 | 20.62 | 20.99 | 20.6 | 1.04M |
| December 08, 2025 | 20.9 | 20.86 | 20.86 | 20.99 | 20.72 | 1.06M |
| December 05, 2025 | 20.67 | 20.73 | 20.73 | 20.89 | 20.31 | 1.27M |
| December 04, 2025 | 21.49 | 20.68 | 20.68 | 21.49 | 20.43 | 1.34M |
| December 03, 2025 | 21.11 | 20.92 | 20.92 | 21.26 | 20.84 | 1.29M |
| December 02, 2025 | 21.6 | 21.13 | 21.13 | 21.6 | 20.89 | 1.59M |
| December 01, 2025 | 21.3 | 21.3 | 21.3 | 21.67 | 21.22 | 1.67M |
| November 28, 2025 | 21.49 | 21.31 | 21.31 | 21.49 | 21.05 | 1.3M |
| November 27, 2025 | 21.39 | 21.39 | 21.39 | 21.49 | 20.95 | 1.64M |
| November 26, 2025 | 21.73 | 21.18 | 21.18 | 22.23 | 21.15 | 1.86M |
| November 25, 2025 | 21.83 | 21.61 | 21.61 | 21.85 | 21.5 | 1.65M |
| November 24, 2025 | 21.1 | 21.27 | 21.27 | 21.45 | 20.83 | 1.86M |
| November 21, 2025 | 21.88 | 20.77 | 20.77 | 22.31 | 20.63 | 2.41M |
| November 20, 2025 | 22.28 | 21.98 | 21.98 | 22.4 | 21.71 | 1.48M |
| November 19, 2025 | 22.99 | 22.25 | 22.25 | 23.03 | 22.16 | 1.99M |
| November 18, 2025 | 23.12 | 22.9 | 22.9 | 23.36 | 22.71 | 1.99M |
| November 17, 2025 | 23.51 | 23.05 | 23.05 | 23.61 | 22.95 | 2.2M |
| November 14, 2025 | 23.04 | 23.45 | 23.45 | 23.65 | 22.99 | 3.79M |
| November 13, 2025 | 23.11 | 23.1 | 23.1 | 23.27 | 22.77 | 2.68M |
| November 12, 2025 | 23.16 | 23.11 | 23.11 | 23.37 | 22.9 | 3.03M |
| November 11, 2025 | 22.8 | 23.12 | 23.12 | 23.28 | 22.53 | 3.12M |
| November 10, 2025 | 22.5 | 22.8 | 22.8 | 22.98 | 22.38 | 2.49M |
| November 07, 2025 | 22.23 | 22.51 | 22.51 | 22.68 | 22.15 | 1.84M |
| November 06, 2025 | 22.6 | 22.34 | 22.34 | 22.7 | 22.13 | 1.61M |
| November 05, 2025 | 22.41 | 22.6 | 22.6 | 22.75 | 22.39 | 1.72M |
| November 04, 2025 | 22.65 | 22.61 | 22.61 | 22.7 | 22.32 | 2.09M |
| November 03, 2025 | 22.45 | 22.59 | 22.59 | 22.7 | 22.16 | 2.47M |
| October 31, 2025 | 21.77 | 22.35 | 22.35 | 22.5 | 21.65 | 3.32M |
| October 30, 2025 | 22.12 | 21.65 | 21.65 | 22.19 | 21.64 | 2.21M |
| October 29, 2025 | 22.24 | 22.1 | 22.1 | 22.24 | 21.7 | 3.33M |
| October 28, 2025 | 22.39 | 22.26 | 22.26 | 22.61 | 22.11 | 2.7M |
| October 27, 2025 | 22.8 | 22.62 | 22.62 | 22.96 | 22.33 | 3.03M |
| October 24, 2025 | 22.39 | 22.79 | 22.79 | 23.4 | 22.23 | 4.38M |
| October 23, 2025 | 22.52 | 22.35 | 22.35 | 22.62 | 22.06 | 2.28M |
| October 22, 2025 | 22.57 | 22.53 | 22.53 | 23.06 | 22.5 | 3.18M |
| October 21, 2025 | 22.35 | 22.69 | 22.69 | 22.69 | 22.14 | 2.69M |
| October 20, 2025 | 21.96 | 22.45 | 22.45 | 22.45 | 21.81 | 3.06M |
| October 17, 2025 | 22.34 | 21.83 | 21.83 | 22.77 | 21.79 | 3.12M |
| October 16, 2025 | 22.16 | 22.31 | 22.31 | 22.98 | 22.03 | 5.18M |
| October 15, 2025 | 21.46 | 22.03 | 22.03 | 22.05 | 21.34 | 2.57M |
| October 14, 2025 | 21.74 | 21.49 | 21.49 | 21.99 | 21.42 | 1.84M |
| October 13, 2025 | 21.1 | 21.55 | 21.55 | 21.74 | 20.5 | 1.78M |
| October 10, 2025 | 21.6 | 21.6 | 21.6 | 22 | 21.5 | 1.53M |
| October 09, 2025 | 22.12 | 21.65 | 21.65 | 22.3 | 21.53 | 2.57M |
| September 30, 2025 | 21.77 | 22.19 | 22.19 | 22.28 | 21.62 | 2.58M |
| September 29, 2025 | 21.5 | 21.67 | 21.67 | 21.68 | 21.11 | 1.9M |
| September 26, 2025 | 21.59 | 21.38 | 21.38 | 21.79 | 21.15 | 2.21M |
| September 25, 2025 | 22.03 | 21.48 | 21.48 | 22.2 | 21.43 | 2.47M |