20.51
+0.13(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.27 | 20.38 | 20.38 | 20.56 | 20.13 | 19.37M |
| December 03, 2025 | 20.73 | 20.38 | 20.38 | 20.8 | 20.25 | 26.32M |
| December 02, 2025 | 21.4 | 20.73 | 20.73 | 21.4 | 20.72 | 31.9M |
| December 01, 2025 | 21.3 | 21.36 | 21.36 | 21.67 | 21.17 | 35.38M |
| November 28, 2025 | 21.66 | 21.72 | 21.72 | 21.99 | 21.26 | 42.13M |
| November 27, 2025 | 22.3 | 22 | 22 | 23.3 | 21.9 | 65.18M |
| November 26, 2025 | 21.45 | 22.78 | 22.78 | 23.65 | 20.95 | 97.85M |
| November 25, 2025 | 21.32 | 21.58 | 21.58 | 21.93 | 20.4 | 68.5M |
| November 24, 2025 | 20.81 | 21.15 | 21.15 | 21.35 | 20.3 | 60.64M |
| November 21, 2025 | 19.6 | 20.07 | 20.07 | 20.54 | 19.41 | 43.77M |
| November 20, 2025 | 19.7 | 19.81 | 19.81 | 20.18 | 19.66 | 21.49M |
| November 19, 2025 | 19.59 | 19.74 | 19.74 | 20.33 | 19.4 | 27.48M |
| November 18, 2025 | 19.31 | 19.79 | 19.79 | 20.38 | 19.19 | 36.99M |
| November 17, 2025 | 19.98 | 19.39 | 19.39 | 19.98 | 19.31 | 31.76M |
| November 14, 2025 | 20.2 | 20.08 | 20.08 | 20.49 | 20.03 | 18.21M |
| November 13, 2025 | 20.32 | 20.32 | 20.32 | 20.57 | 20.25 | 19.33M |
| November 12, 2025 | 20.46 | 20.26 | 20.26 | 20.65 | 20.22 | 30.31M |
| November 11, 2025 | 20.38 | 21.15 | 21.15 | 22.36 | 19.97 | 64.74M |
| November 10, 2025 | 21 | 20.37 | 20.37 | 21.1 | 20.26 | 39.17M |
| November 07, 2025 | 21.8 | 21.22 | 21.22 | 21.8 | 21.18 | 28.53M |
| November 06, 2025 | 21.12 | 21.82 | 21.82 | 22.15 | 21.12 | 42.48M |
| November 05, 2025 | 20.8 | 21.13 | 21.13 | 21.35 | 20.7 | 21.23M |
| November 04, 2025 | 21.41 | 21.27 | 21.27 | 21.55 | 21.22 | 22.08M |
| November 03, 2025 | 22.13 | 21.4 | 21.4 | 22.13 | 21.01 | 47.88M |
| October 31, 2025 | 22.94 | 22.56 | 22.56 | 22.98 | 21.86 | 36.41M |
| October 30, 2025 | 22.7 | 22.93 | 22.93 | 23.19 | 22.34 | 49.55M |
| October 29, 2025 | 22.8 | 22.66 | 22.66 | 22.8 | 22.33 | 40.26M |
| October 28, 2025 | 23.55 | 22.65 | 22.65 | 23.55 | 22.61 | 60.85M |
| October 27, 2025 | 23.9 | 23.7 | 23.7 | 24.27 | 23.5 | 54.62M |
| October 24, 2025 | 24 | 23.82 | 23.82 | 24.49 | 23.32 | 69.27M |
| October 23, 2025 | 23.92 | 24.54 | 24.54 | 24.99 | 23.66 | 111.56M |
| October 22, 2025 | 22.36 | 23.65 | 23.65 | 23.65 | 22.15 | 47.25M |
| October 21, 2025 | 21.29 | 21.5 | 21.5 | 21.55 | 20.97 | 28.58M |
| October 20, 2025 | 21.48 | 21.32 | 21.32 | 22.1 | 21.26 | 31.17M |
| October 17, 2025 | 22.39 | 21.29 | 21.29 | 22.6 | 21.25 | 37.84M |
| October 16, 2025 | 22.5 | 22.35 | 22.35 | 22.87 | 22.19 | 31.69M |
| October 15, 2025 | 21.96 | 22.68 | 22.68 | 22.86 | 21.62 | 41.7M |
| October 14, 2025 | 23.19 | 22 | 22 | 23.46 | 22 | 49.3M |
| October 13, 2025 | 21.88 | 23.06 | 23.06 | 23.2 | 21.88 | 47.37M |
| October 10, 2025 | 22.69 | 23.57 | 23.57 | 24.33 | 22.52 | 73.43M |
| October 09, 2025 | 24.4 | 23.1 | 23.1 | 24.58 | 22.42 | 97.34M |
| September 30, 2025 | 25.13 | 24.81 | 24.81 | 26.2 | 24.57 | 71.59M |
| September 29, 2025 | 24.38 | 24.86 | 24.86 | 25.26 | 24 | 60.46M |
| September 26, 2025 | 25.72 | 24.52 | 24.52 | 26.65 | 24.52 | 81.21M |
| September 25, 2025 | 25 | 26.27 | 26.27 | 27.27 | 24.51 | 111.28M |
| September 24, 2025 | 25.83 | 25.65 | 25.65 | 27.58 | 24.93 | 139.71M |
| September 23, 2025 | 25.15 | 27.58 | 27.58 | 28.5 | 24.34 | 130.88M |
| September 22, 2025 | 25.81 | 25.94 | 25.94 | 26.5 | 24.97 | 165.25M |
| September 19, 2025 | 22.75 | 25.23 | 25.23 | 25.23 | 22.1 | 137.17M |
| September 18, 2025 | 22.38 | 22.94 | 22.94 | 24.11 | 22.3 | 92.74M |
| September 17, 2025 | 22.19 | 22.89 | 22.89 | 23.6 | 22.19 | 90.03M |
| September 16, 2025 | 21.87 | 22.19 | 22.19 | 22.3 | 21.71 | 47.1M |
| September 15, 2025 | 22.13 | 21.9 | 21.9 | 22.23 | 21.6 | 52.76M |
| September 12, 2025 | 20.95 | 22.26 | 22.26 | 22.87 | 20.77 | 85.22M |
| September 11, 2025 | 20.1 | 20.91 | 20.91 | 21 | 19.69 | 61.64M |
| September 10, 2025 | 19.88 | 20.08 | 20.08 | 20.68 | 19.88 | 58.55M |
| September 09, 2025 | 20.61 | 20.21 | 20.21 | 21.04 | 20.21 | 85.35M |
| September 08, 2025 | 23.1 | 22.45 | 22.45 | 23.29 | 22.07 | 64M |
| September 05, 2025 | 22.68 | 23.09 | 23.09 | 23.21 | 22.33 | 58.07M |
| September 04, 2025 | 24 | 22.68 | 22.68 | 24.66 | 22 | 105.95M |