20.47
+0.07(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.8 | 20.4 | 20.4 | 20.89 | 20.31 | 19.87M |
| December 03, 2025 | 20.81 | 20.75 | 20.75 | 21.03 | 20.44 | 25.84M |
| December 02, 2025 | 21.19 | 20.81 | 20.81 | 21.28 | 20.71 | 23.72M |
| December 01, 2025 | 21.45 | 21.31 | 21.31 | 21.85 | 21 | 35.13M |
| November 28, 2025 | 21.42 | 21.18 | 21.18 | 21.51 | 20.9 | 33.23M |
| November 27, 2025 | 22.23 | 21.51 | 21.51 | 22.67 | 21.5 | 56.75M |
| November 26, 2025 | 21.9 | 22.23 | 22.23 | 22.67 | 21.75 | 65.76M |
| November 25, 2025 | 20.7 | 21.9 | 21.9 | 22.11 | 20.63 | 59.67M |
| November 24, 2025 | 20.08 | 20.7 | 20.7 | 20.93 | 20 | 65.16M |
| November 21, 2025 | 20.51 | 19.73 | 19.73 | 20.55 | 19.49 | 43.73M |
| November 20, 2025 | 20.95 | 20.88 | 20.88 | 21.38 | 20.76 | 20.29M |
| November 19, 2025 | 21.05 | 20.75 | 20.75 | 21.31 | 20.51 | 24.21M |
| November 18, 2025 | 20.66 | 21.1 | 21.1 | 21.5 | 20.5 | 34.14M |
| November 17, 2025 | 20.97 | 20.93 | 20.93 | 22.06 | 20.74 | 55.72M |
| November 14, 2025 | 20.75 | 20.87 | 20.87 | 21.26 | 20.41 | 30.02M |
| November 13, 2025 | 20.29 | 20.95 | 20.95 | 21.05 | 20.15 | 34.11M |
| November 12, 2025 | 20.48 | 20.35 | 20.35 | 20.76 | 20.18 | 20.88M |
| November 11, 2025 | 20.98 | 20.51 | 20.51 | 21.11 | 20.2 | 34.94M |
| November 10, 2025 | 21.54 | 20.98 | 20.98 | 21.55 | 20.68 | 35.75M |
| November 07, 2025 | 20.94 | 21.16 | 21.16 | 21.63 | 20.48 | 42M |
| November 06, 2025 | 20.15 | 21.08 | 21.08 | 21.16 | 20.07 | 39.81M |
| November 05, 2025 | 20 | 20.15 | 20.15 | 20.22 | 19.69 | 30.19M |
| November 04, 2025 | 20.8 | 20.4 | 20.4 | 20.93 | 20.18 | 33.94M |
| November 03, 2025 | 21.43 | 20.83 | 20.83 | 21.43 | 20.22 | 46.74M |
| October 31, 2025 | 22.11 | 21.5 | 21.5 | 22.36 | 21.43 | 41.86M |
| October 30, 2025 | 22.72 | 22.11 | 22.11 | 22.72 | 21.91 | 46.86M |
| October 29, 2025 | 22.5 | 22.71 | 22.71 | 23.58 | 22.46 | 56.05M |
| October 28, 2025 | 22.45 | 22.66 | 22.66 | 23.45 | 21.85 | 88.01M |
| October 27, 2025 | 21.6 | 22.05 | 22.05 | 22.46 | 21.57 | 73.11M |
| October 24, 2025 | 20.7 | 21.1 | 21.1 | 21.1 | 20.5 | 43.49M |
| October 23, 2025 | 20.82 | 20.46 | 20.46 | 21 | 20 | 32.01M |
| October 22, 2025 | 20.59 | 20.87 | 20.87 | 21.27 | 20.5 | 39.34M |
| October 21, 2025 | 20.26 | 20.78 | 20.78 | 20.99 | 20.18 | 60.89M |
| October 20, 2025 | 21 | 20.19 | 20.19 | 21.03 | 20.07 | 41.46M |
| October 17, 2025 | 21.47 | 20.34 | 20.34 | 21.47 | 20.22 | 52.48M |
| October 16, 2025 | 21.65 | 21.49 | 21.49 | 21.96 | 21.37 | 27.54M |
| October 15, 2025 | 21.54 | 21.66 | 21.66 | 21.8 | 20.9 | 34.2M |
| October 14, 2025 | 22.52 | 21.53 | 21.53 | 22.62 | 21.33 | 45.08M |
| October 13, 2025 | 21.08 | 22.25 | 22.25 | 22.48 | 21.06 | 48.79M |
| October 10, 2025 | 23.1 | 22.25 | 22.25 | 23.11 | 22.1 | 51.82M |
| October 09, 2025 | 23.28 | 23.16 | 23.16 | 23.94 | 23.06 | 50.15M |
| September 30, 2025 | 23.65 | 23.28 | 23.28 | 23.97 | 22.74 | 62.68M |
| September 29, 2025 | 23 | 23.8 | 23.8 | 23.98 | 22.9 | 60.26M |
| September 26, 2025 | 24 | 23.11 | 23.11 | 24 | 23.09 | 62.36M |
| September 25, 2025 | 24.44 | 24.13 | 24.13 | 25.07 | 23.45 | 86.32M |
| September 24, 2025 | 24.65 | 24.43 | 24.43 | 25.6 | 24.04 | 86.63M |
| September 23, 2025 | 25.49 | 24.65 | 24.65 | 26.23 | 23.88 | 121.1M |
| September 22, 2025 | 24.77 | 25.02 | 25.02 | 25.36 | 24 | 84.55M |
| September 19, 2025 | 25.2 | 24.67 | 24.67 | 25.52 | 24.44 | 77.24M |
| September 18, 2025 | 25.5 | 24.65 | 24.65 | 25.88 | 24.3 | 106.51M |
| September 17, 2025 | 24.88 | 25.5 | 25.5 | 26.1 | 24.17 | 120.41M |
| September 16, 2025 | 22.87 | 24.48 | 24.48 | 24.94 | 22.87 | 132.68M |
| September 15, 2025 | 23.68 | 22.8 | 22.8 | 23.68 | 22.46 | 98.94M |
| September 12, 2025 | 25.22 | 23.68 | 23.68 | 25.5 | 23.33 | 165.87M |
| September 11, 2025 | 24 | 25.17 | 25.17 | 26.18 | 22 | 230.86M |
| September 10, 2025 | 24.54 | 24.05 | 24.05 | 25.6 | 23.43 | 121.79M |
| September 09, 2025 | 23.96 | 24.78 | 24.78 | 25.94 | 23.96 | 115.92M |
| September 08, 2025 | 25.18 | 23.96 | 23.96 | 25.64 | 23 | 135.56M |
| September 05, 2025 | 22.5 | 25 | 25 | 25.55 | 22.2 | 163.09M |
| September 04, 2025 | 26.8 | 23.52 | 23.52 | 27 | 23.52 | 98.86M |