20.09
+0.46(+2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.85 | 19.63 | 19.63 | 19.97 | 19.42 | 77.42M |
| December 03, 2025 | 20.88 | 19.87 | 19.87 | 20.94 | 19.8 | 144.32M |
| December 02, 2025 | 21 | 20.88 | 20.88 | 21.25 | 20.44 | 108.86M |
| December 01, 2025 | 22.99 | 21.65 | 21.65 | 23.05 | 21.3 | 171.37M |
| November 28, 2025 | 22.68 | 23.06 | 23.06 | 23.15 | 22.32 | 77.64M |
| November 27, 2025 | 23.97 | 22.8 | 22.8 | 24.65 | 22.78 | 103.29M |
| November 26, 2025 | 24.06 | 24 | 24 | 24.29 | 23.74 | 48.32M |
| November 25, 2025 | 23.79 | 24.06 | 24.06 | 24.41 | 23.56 | 67.71M |
| November 24, 2025 | 23.5 | 23.22 | 23.23 | 23.86 | 22.51 | 102.58M |
| November 21, 2025 | 24.5 | 24 | 24 | 24.83 | 24 | 64M |
| November 20, 2025 | 25.21 | 25.09 | 25.09 | 26.28 | 24.82 | 52.16M |
| November 19, 2025 | 24.51 | 25.32 | 25.32 | 25.64 | 24.51 | 63.67M |
| November 18, 2025 | 25.8 | 25.01 | 25.01 | 25.89 | 24.7 | 78.47M |
| November 17, 2025 | 25.64 | 26.2 | 26.2 | 27.11 | 24.03 | 183.26M |
| November 14, 2025 | 28 | 26.7 | 26.7 | 28.18 | 26 | 144.95M |
| November 13, 2025 | 29.09 | 28.58 | 28.58 | 29.6 | 28.5 | 104.41M |
| November 12, 2025 | 27.94 | 29.68 | 29.68 | 30.67 | 27.29 | 120.96M |
| November 11, 2025 | 28.3 | 28.26 | 28.26 | 29.16 | 28.05 | 107.22M |
| November 10, 2025 | 28.5 | 28.14 | 28.14 | 28.68 | 27.2 | 111.82M |
| November 07, 2025 | 27.86 | 28.68 | 28.68 | 28.94 | 27.86 | 112.03M |
| November 06, 2025 | 28.82 | 28.53 | 28.53 | 30.95 | 28.08 | 209.9M |
| November 05, 2025 | 28.26 | 28.82 | 28.82 | 29.2 | 27.68 | 116.6M |
| November 04, 2025 | 29.5 | 28.77 | 28.77 | 29.67 | 28.7 | 91.4M |
| November 03, 2025 | 29.69 | 28.94 | 28.94 | 29.89 | 27.91 | 129.21M |
| October 31, 2025 | 30.6 | 29.69 | 29.69 | 30.79 | 28.9 | 127.98M |
| October 30, 2025 | 29.6 | 30.19 | 30.19 | 31.78 | 29.59 | 189.93M |
| October 29, 2025 | 27.52 | 30.14 | 30.14 | 30.14 | 27.52 | 156.22M |
| October 28, 2025 | 27.57 | 27.4 | 27.4 | 28.33 | 26.44 | 163.62M |
| October 27, 2025 | 26.3 | 27.57 | 27.57 | 28.32 | 26.3 | 191.04M |
| October 24, 2025 | 23.46 | 25.92 | 25.92 | 25.92 | 23.46 | 175.33M |
| October 23, 2025 | 23.7 | 23.56 | 23.56 | 24.42 | 23.3 | 127M |
| October 22, 2025 | 24.09 | 23.71 | 23.71 | 24.39 | 23.44 | 139.86M |
| October 21, 2025 | 22.32 | 24.33 | 24.33 | 24.33 | 22.12 | 191.34M |
| October 20, 2025 | 23.71 | 22.12 | 22.12 | 23.82 | 21.72 | 137.24M |
| October 17, 2025 | 24.05 | 23.55 | 23.55 | 25.2 | 23.06 | 148.66M |
| October 16, 2025 | 24.39 | 24 | 24 | 24.93 | 23.5 | 150.57M |
| October 15, 2025 | 21.93 | 24.23 | 24.23 | 24.23 | 21.6 | 188.94M |
| October 14, 2025 | 23.53 | 22.03 | 22.03 | 25.27 | 22 | 175.9M |
| October 13, 2025 | 23.88 | 23.74 | 23.74 | 24.89 | 22.62 | 163.45M |
| October 10, 2025 | 23.52 | 25.12 | 25.12 | 25.52 | 22.9 | 197.33M |
| October 09, 2025 | 21.56 | 23.28 | 23.28 | 23.28 | 20.92 | 169.14M |
| September 30, 2025 | 19.7 | 21.16 | 21.16 | 21.56 | 19.6 | 174.67M |
| September 29, 2025 | 20 | 19.68 | 19.68 | 20 | 19.08 | 120.41M |
| September 26, 2025 | 18.97 | 19.51 | 19.51 | 20.31 | 18.91 | 168.24M |
| September 25, 2025 | 18.9 | 18.97 | 18.97 | 19.45 | 18.81 | 98.89M |
| September 24, 2025 | 18.58 | 18.9 | 18.9 | 19.01 | 18.34 | 92.49M |
| September 23, 2025 | 19.47 | 18.8 | 18.8 | 20.17 | 18.47 | 134.44M |
| September 22, 2025 | 19.96 | 19.66 | 19.66 | 20.26 | 19.37 | 101.26M |
| September 19, 2025 | 19.6 | 19.79 | 19.79 | 20.79 | 19.5 | 144.47M |
| September 18, 2025 | 20.08 | 19.73 | 19.73 | 20.5 | 19.43 | 157.27M |
| September 17, 2025 | 21.1 | 20.4 | 20.4 | 21.41 | 20.32 | 157.12M |
| September 16, 2025 | 21.54 | 21.07 | 21.07 | 22.33 | 20.82 | 204.7M |
| September 15, 2025 | 22.12 | 21.68 | 21.68 | 24.42 | 21.26 | 322.35M |
| September 12, 2025 | 22.01 | 22.2 | 22.2 | 22.7 | 21.8 | 183.84M |
| September 11, 2025 | 19.71 | 22.01 | 22.01 | 22.77 | 19.39 | 292.84M |
| September 10, 2025 | 20.79 | 20.79 | 20.79 | 21.78 | 20.79 | 83.66M |
| September 09, 2025 | 22.01 | 23.1 | 23.1 | 24.1 | 21.6 | 220.63M |
| September 08, 2025 | 22 | 22.23 | 22.23 | 22.85 | 21.3 | 232.3M |
| September 05, 2025 | 18.98 | 20.77 | 20.77 | 20.77 | 18.46 | 157.13M |
| September 04, 2025 | 19.23 | 18.88 | 18.88 | 20.25 | 18.3 | 221.94M |