20.74
+0.4(+1.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 20.34 | 20.74 | 20.74 | 20.93 | 20.21 | 29.87M |
| December 24, 2025 | 19.96 | 20.34 | 20.34 | 20.44 | 19.58 | 28.64M |
| December 23, 2025 | 20.04 | 19.96 | 19.96 | 20.14 | 19.65 | 22.29M |
| December 22, 2025 | 19.49 | 20.03 | 20.03 | 20.13 | 19.48 | 43.85M |
| December 19, 2025 | 19.32 | 19.16 | 19.16 | 19.6 | 19.1 | 24.08M |
| December 18, 2025 | 18.9 | 19 | 19 | 19.63 | 18.85 | 31.54M |
| December 17, 2025 | 18.42 | 18.78 | 18.78 | 18.88 | 18.37 | 23.37M |
| December 16, 2025 | 18.81 | 18.46 | 18.46 | 18.94 | 18.29 | 22.3M |
| December 15, 2025 | 18.26 | 18.88 | 18.88 | 18.98 | 18.2 | 20.73M |
| December 12, 2025 | 18.63 | 18.35 | 18.35 | 18.74 | 18.24 | 17.37M |
| December 11, 2025 | 18.96 | 18.63 | 18.63 | 19.13 | 18.61 | 12.83M |
| December 10, 2025 | 18.85 | 18.94 | 18.94 | 18.99 | 18.6 | 9.7M |
| December 09, 2025 | 18.88 | 18.9 | 18.9 | 19.29 | 18.69 | 13.3M |
| December 08, 2025 | 19.37 | 18.99 | 18.99 | 19.46 | 18.71 | 19.86M |
| December 05, 2025 | 19.03 | 19.36 | 19.36 | 19.5 | 18.9 | 13.18M |
| December 04, 2025 | 19.4 | 19.08 | 19.08 | 19.53 | 18.86 | 16.23M |
| December 03, 2025 | 19.14 | 19.59 | 19.59 | 19.68 | 19.03 | 18.92M |
| December 02, 2025 | 19.2 | 19.2 | 19.2 | 19.65 | 19.13 | 19.53M |
| December 01, 2025 | 19.08 | 19.2 | 19.2 | 19.49 | 18.91 | 24.53M |
| November 28, 2025 | 18.8 | 18.91 | 18.91 | 19.09 | 18.64 | 18.22M |
| November 27, 2025 | 18.4 | 18.81 | 18.81 | 18.88 | 18.3 | 19.37M |
| November 26, 2025 | 18.4 | 18.36 | 18.36 | 18.64 | 18.3 | 10.45M |
| November 25, 2025 | 18.55 | 18.44 | 18.44 | 18.7 | 18.33 | 15.52M |
| November 24, 2025 | 18.61 | 18.45 | 18.45 | 18.77 | 18.34 | 17.54M |
| November 21, 2025 | 18.85 | 18.61 | 18.61 | 19.02 | 18.54 | 31.46M |
| November 20, 2025 | 19.77 | 19.07 | 19.07 | 19.77 | 19.01 | 22.86M |
| November 19, 2025 | 19.58 | 19.77 | 19.77 | 19.85 | 19.24 | 24.4M |
| November 18, 2025 | 20.4 | 19.6 | 19.6 | 20.59 | 19.42 | 30.84M |
| November 17, 2025 | 19.66 | 20.44 | 20.44 | 20.98 | 19.36 | 47.2M |
| November 14, 2025 | 19.8 | 19.65 | 19.65 | 20.28 | 19.58 | 25.64M |
| November 13, 2025 | 19.9 | 19.89 | 19.89 | 20.14 | 19.65 | 23.06M |
| November 12, 2025 | 20.13 | 19.92 | 19.92 | 20.21 | 19.7 | 20.16M |
| November 11, 2025 | 20.09 | 20.09 | 20.09 | 20.26 | 19.85 | 25.28M |
| November 10, 2025 | 19.39 | 20.2 | 20.2 | 20.63 | 19.23 | 58.38M |
| November 07, 2025 | 18.46 | 19.39 | 19.39 | 19.75 | 18.32 | 59.09M |
| November 06, 2025 | 17.47 | 18.52 | 18.52 | 18.58 | 17.43 | 39.55M |
| November 05, 2025 | 17.43 | 17.47 | 17.47 | 17.67 | 17.34 | 12.05M |
| November 04, 2025 | 17.93 | 17.58 | 17.58 | 18.07 | 17.46 | 17.73M |
| November 03, 2025 | 17.94 | 17.95 | 17.95 | 18.21 | 17.72 | 18.96M |
| October 31, 2025 | 17.85 | 17.95 | 17.95 | 18.28 | 17.71 | 26.26M |
| October 30, 2025 | 17.8 | 17.82 | 17.82 | 18.11 | 17.61 | 23.15M |
| October 29, 2025 | 17.24 | 17.81 | 17.81 | 18.11 | 17.04 | 30.95M |
| October 28, 2025 | 17.25 | 17.31 | 17.31 | 17.8 | 17.25 | 28.24M |
| October 27, 2025 | 16.81 | 17.07 | 17.07 | 17.14 | 16.7 | 18.34M |
| October 24, 2025 | 17.45 | 16.87 | 16.87 | 17.65 | 16.73 | 33.97M |
| October 23, 2025 | 16.58 | 17.6 | 17.6 | 17.75 | 16.57 | 39.97M |
| October 22, 2025 | 16.31 | 16.63 | 16.63 | 16.77 | 16.27 | 14.75M |
| October 21, 2025 | 16.27 | 16.38 | 16.38 | 16.45 | 16.25 | 9.5M |
| October 20, 2025 | 16.5 | 16.27 | 16.27 | 16.53 | 16.2 | 14.38M |
| October 17, 2025 | 16.68 | 16.41 | 16.41 | 16.85 | 16.38 | 13.1M |
| October 16, 2025 | 16.85 | 16.72 | 16.72 | 16.92 | 16.64 | 15.03M |
| October 15, 2025 | 16.91 | 16.88 | 16.88 | 17.04 | 16.67 | 17M |
| October 14, 2025 | 17.26 | 16.85 | 16.85 | 17.34 | 16.81 | 20.64M |
| October 13, 2025 | 17.22 | 17.18 | 17.18 | 17.43 | 16.88 | 25.54M |
| October 10, 2025 | 17.2 | 17.63 | 17.63 | 17.88 | 17.17 | 29.28M |
| October 09, 2025 | 17.06 | 17.44 | 17.44 | 17.47 | 16.4 | 31.86M |
| September 30, 2025 | 16.91 | 17.14 | 17.14 | 17.18 | 16.6 | 25.5M |
| September 29, 2025 | 17.05 | 17 | 17 | 17.08 | 16.71 | 27.36M |
| September 26, 2025 | 16.3 | 16.97 | 16.97 | 17.34 | 16.14 | 47.06M |
| September 25, 2025 | 16.3 | 16.4 | 16.4 | 16.42 | 16.11 | 18.33M |