20.88
+0.34(+1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.75 | 20.54 | 20.54 | 20.88 | 20.45 | 28.48M |
| December 03, 2025 | 21.07 | 20.9 | 20.9 | 21.37 | 20.84 | 39.53M |
| December 02, 2025 | 21.41 | 20.88 | 20.88 | 21.41 | 20.75 | 40.22M |
| December 01, 2025 | 20.8 | 21.45 | 21.45 | 21.45 | 20.8 | 61.86M |
| November 28, 2025 | 20.2 | 20.75 | 20.75 | 20.86 | 20.06 | 52.51M |
| November 27, 2025 | 20.41 | 20.17 | 20.17 | 20.65 | 20.11 | 27.86M |
| November 26, 2025 | 20.31 | 20.3 | 20.3 | 20.57 | 20.15 | 26.19M |
| November 25, 2025 | 20.46 | 20.46 | 20.46 | 20.79 | 20.23 | 39.66M |
| November 24, 2025 | 20.2 | 20.28 | 20.28 | 20.45 | 19.61 | 46.58M |
| November 21, 2025 | 20.8 | 20.1 | 20.1 | 20.81 | 20.01 | 55.89M |
| November 20, 2025 | 20.97 | 21.21 | 21.21 | 21.68 | 20.91 | 52.74M |
| November 19, 2025 | 20.95 | 21.08 | 21.08 | 21.29 | 20.6 | 39.22M |
| November 18, 2025 | 21.13 | 20.96 | 20.96 | 21.37 | 20.7 | 33.91M |
| November 17, 2025 | 21.1 | 21.21 | 21.21 | 21.49 | 21.01 | 31.09M |
| November 14, 2025 | 21.12 | 21.1 | 21.1 | 21.49 | 20.9 | 32.92M |
| November 13, 2025 | 20.7 | 21.33 | 21.33 | 21.62 | 20.69 | 50.58M |
| November 12, 2025 | 21.7 | 20.92 | 20.87 | 21.7 | 20.7 | 56.86M |
| November 11, 2025 | 22.19 | 21.78 | 21.73 | 22.35 | 21.77 | 41.08M |
| November 10, 2025 | 22.57 | 22.19 | 22.14 | 22.68 | 22.09 | 34.69M |
| November 07, 2025 | 22.15 | 22.23 | 22.23 | 22.58 | 21.88 | 50.67M |
| November 06, 2025 | 22.08 | 22.19 | 22.19 | 22.3 | 22.03 | 40.02M |
| November 05, 2025 | 22 | 22.13 | 22.13 | 22.3 | 21.88 | 45.84M |
| November 04, 2025 | 22.42 | 22.51 | 22.51 | 22.86 | 22.22 | 42.08M |
| November 03, 2025 | 23.19 | 22.66 | 22.66 | 23.23 | 22.17 | 65.91M |
| October 31, 2025 | 24.04 | 23.24 | 23.24 | 24.06 | 23.21 | 78.31M |
| October 30, 2025 | 23.58 | 24.08 | 24.08 | 24.59 | 23.35 | 135.14M |
| October 29, 2025 | 22.65 | 23.55 | 23.55 | 23.61 | 22.6 | 75.38M |
| October 28, 2025 | 23.35 | 22.77 | 22.77 | 23.36 | 22.67 | 66.41M |
| October 27, 2025 | 23.01 | 23.4 | 23.4 | 23.8 | 23.01 | 76.19M |
| October 24, 2025 | 22.72 | 22.97 | 22.97 | 23.15 | 22.72 | 59.65M |
| October 23, 2025 | 22.87 | 22.72 | 22.72 | 22.93 | 22.08 | 59.96M |
| October 22, 2025 | 23.4 | 22.97 | 22.97 | 23.4 | 22.85 | 78.73M |
| October 21, 2025 | 23.63 | 23.98 | 23.98 | 24.25 | 23.21 | 81.14M |
| October 20, 2025 | 23.65 | 23.55 | 23.55 | 23.76 | 22.92 | 78.41M |
| October 17, 2025 | 24 | 23.62 | 23.62 | 24.8 | 23.5 | 114.54M |
| October 16, 2025 | 25.23 | 24.31 | 24.31 | 25.26 | 23.97 | 200.04M |
| October 15, 2025 | 26.7 | 26.26 | 26.26 | 27.5 | 26.08 | 319.28M |
| October 14, 2025 | 26.46 | 25 | 25 | 27.37 | 24.8 | 195.29M |
| October 13, 2025 | 24.6 | 26.07 | 26.07 | 26.3 | 24.6 | 214.67M |
| October 10, 2025 | 25.22 | 23.96 | 23.96 | 25.27 | 23.85 | 145.8M |
| October 09, 2025 | 23.78 | 25.22 | 25.22 | 25.28 | 23.33 | 194.17M |
| September 30, 2025 | 22.25 | 23.05 | 23.05 | 23.16 | 22.25 | 122.58M |
| September 29, 2025 | 22.28 | 22.3 | 22.3 | 22.52 | 21.76 | 102.18M |
| September 26, 2025 | 22.68 | 22.68 | 22.68 | 23.33 | 22.67 | 148.15M |
| September 25, 2025 | 22.4 | 22.26 | 22.26 | 22.69 | 22.09 | 80.7M |
| September 24, 2025 | 21.95 | 22.61 | 22.61 | 23 | 21.95 | 91.06M |
| September 23, 2025 | 22.33 | 22.28 | 22.28 | 23.5 | 21.82 | 116.15M |
| September 22, 2025 | 22.6 | 22.39 | 22.39 | 22.81 | 21.89 | 79.11M |
| September 19, 2025 | 21.97 | 22.57 | 22.57 | 23.16 | 21.9 | 127.53M |
| September 18, 2025 | 22.5 | 21.98 | 21.98 | 22.79 | 21.75 | 98.74M |
| September 17, 2025 | 22.3 | 22.75 | 22.75 | 22.76 | 21.97 | 76.35M |
| September 16, 2025 | 22.75 | 22.3 | 22.3 | 22.77 | 21.57 | 101.08M |
| September 15, 2025 | 23.3 | 22.74 | 22.74 | 23.43 | 22.7 | 81.93M |
| September 12, 2025 | 22.62 | 23.06 | 23.06 | 23.08 | 22.48 | 116.82M |
| September 11, 2025 | 21.72 | 22.62 | 22.62 | 22.83 | 21.67 | 114.37M |
| September 10, 2025 | 21.67 | 21.85 | 21.85 | 22.49 | 21.67 | 72.49M |
| September 09, 2025 | 22.22 | 21.9 | 21.9 | 22.74 | 21.75 | 96.74M |
| September 08, 2025 | 22.9 | 22.45 | 22.45 | 23.04 | 22.2 | 97.34M |
| September 05, 2025 | 21.6 | 22.9 | 22.9 | 22.95 | 21.58 | 130.62M |
| September 04, 2025 | 23.65 | 21.69 | 21.69 | 24.24 | 21.57 | 180.24M |