20.91
-0.54(-2.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 21.45 | 20.91 | 20.91 | 22.88 | 20.5 | 230.49M |
| December 24, 2025 | 19.84 | 21.45 | 21.45 | 21.45 | 19.84 | 221.35M |
| December 23, 2025 | 19.33 | 19.5 | 19.5 | 20.61 | 18.81 | 222.99M |
| December 22, 2025 | 17.55 | 18.74 | 18.74 | 18.74 | 17.2 | 189.18M |
| December 19, 2025 | 16.78 | 17.04 | 17.04 | 18.93 | 16.5 | 167.12M |
| December 18, 2025 | 17.14 | 17.21 | 17.21 | 17.88 | 16.55 | 215.09M |
| December 17, 2025 | 17.59 | 16.72 | 16.72 | 17.6 | 16.11 | 170.95M |
| December 16, 2025 | 16.88 | 17.59 | 17.59 | 17.9 | 15.88 | 202.09M |
| December 15, 2025 | 15.17 | 16.39 | 16.39 | 16.39 | 15.01 | 237.88M |
| December 12, 2025 | 14 | 14.9 | 14.9 | 15.82 | 13.43 | 239.64M |
| December 11, 2025 | 14.28 | 14.92 | 14.92 | 14.92 | 13.53 | 217.1M |
| December 10, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 4.4M |
| December 09, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 49.03M |
| December 08, 2025 | 10.45 | 11.21 | 11.21 | 11.21 | 10.29 | 89.58M |
| December 05, 2025 | 9 | 10.19 | 10.19 | 10.19 | 8.98 | 160.61M |
| December 04, 2025 | 9.5 | 9.26 | 9.26 | 10.16 | 9.2 | 117.75M |
| December 03, 2025 | 10.79 | 9.9 | 9.9 | 10.93 | 9.9 | 145.64M |
| December 02, 2025 | 10.05 | 11 | 11 | 11.37 | 9.98 | 187.48M |
| December 01, 2025 | 9.61 | 10.34 | 10.34 | 10.75 | 9.41 | 160.42M |
| November 28, 2025 | 9.31 | 9.98 | 9.98 | 10.37 | 9.1 | 165.26M |
| November 27, 2025 | 10.4 | 9.78 | 9.78 | 10.64 | 9.78 | 214.65M |
| November 26, 2025 | 8.8 | 9.67 | 9.67 | 9.67 | 8.75 | 139.93M |
| November 25, 2025 | 8.47 | 8.79 | 8.79 | 8.96 | 8.37 | 104.07M |
| November 24, 2025 | 8.7 | 8.38 | 8.38 | 8.94 | 8.31 | 95.85M |
| November 21, 2025 | 8.5 | 8.57 | 8.57 | 9.15 | 8.4 | 132.51M |
| November 20, 2025 | 9 | 8.68 | 8.68 | 9.19 | 8.54 | 149.9M |
| November 19, 2025 | 9.48 | 9.48 | 9.48 | 9.9 | 9.48 | 119.84M |
| November 18, 2025 | 11.13 | 10.53 | 10.53 | 11.4 | 10.53 | 77.96M |
| November 17, 2025 | 11.36 | 11.7 | 11.7 | 12.1 | 11 | 221.47M |
| November 14, 2025 | 9.82 | 11 | 11 | 11 | 9.82 | 63.15M |
| November 13, 2025 | 9.66 | 10 | 10 | 10 | 9.11 | 211.38M |
| November 12, 2025 | 9.08 | 9.09 | 9.09 | 9.09 | 8.92 | 70.57M |
| November 11, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 10.61M |
| November 10, 2025 | 6.71 | 7.51 | 7.51 | 7.51 | 6.63 | 114.46M |
| November 07, 2025 | 6.69 | 6.83 | 6.83 | 7.01 | 6.69 | 101.58M |
| November 06, 2025 | 6.91 | 6.72 | 6.72 | 6.96 | 6.68 | 131.24M |
| November 05, 2025 | 6.35 | 7.05 | 7.05 | 7.05 | 6.26 | 102.02M |
| November 04, 2025 | 6.15 | 6.41 | 6.41 | 6.54 | 6.12 | 79.21M |
| November 03, 2025 | 6.16 | 6.18 | 6.18 | 6.23 | 6.11 | 31.68M |
| October 31, 2025 | 6.13 | 6.2 | 6.2 | 6.27 | 6.11 | 45.63M |
| October 30, 2025 | 6.15 | 6.02 | 6.02 | 6.18 | 6.02 | 30.85M |
| October 29, 2025 | 6.25 | 6.15 | 6.15 | 6.32 | 6.1 | 43.76M |
| October 28, 2025 | 5.97 | 6.32 | 6.32 | 6.62 | 5.95 | 81.02M |
| October 27, 2025 | 5.94 | 6.02 | 6.02 | 6.05 | 5.92 | 21.38M |
| October 24, 2025 | 6.02 | 5.93 | 5.93 | 6.05 | 5.92 | 17.67M |
| October 23, 2025 | 6.07 | 6.01 | 6.01 | 6.14 | 5.92 | 24.33M |
| October 22, 2025 | 6.1 | 6.1 | 6.1 | 6.19 | 6.04 | 37.35M |
| October 21, 2025 | 5.87 | 6.2 | 6.2 | 6.31 | 5.86 | 56.05M |
| October 20, 2025 | 5.82 | 5.86 | 5.86 | 5.88 | 5.79 | 14.6M |
| October 17, 2025 | 5.85 | 5.82 | 5.82 | 5.95 | 5.82 | 15.56M |
| October 16, 2025 | 5.98 | 5.89 | 5.89 | 6.06 | 5.87 | 21.9M |
| October 15, 2025 | 6 | 6.03 | 6.03 | 6.09 | 5.95 | 28.01M |
| October 14, 2025 | 5.96 | 5.94 | 5.94 | 6 | 5.91 | 24.58M |
| October 13, 2025 | 5.7 | 5.96 | 5.96 | 6.03 | 5.69 | 30.57M |
| October 10, 2025 | 5.79 | 5.89 | 5.89 | 5.98 | 5.79 | 20.62M |
| October 09, 2025 | 5.9 | 5.81 | 5.81 | 5.91 | 5.75 | 19.45M |
| September 30, 2025 | 5.86 | 5.9 | 5.9 | 5.91 | 5.86 | 13.32M |
| September 29, 2025 | 5.81 | 5.86 | 5.86 | 5.89 | 5.73 | 16.51M |
| September 26, 2025 | 5.87 | 5.86 | 5.86 | 5.95 | 5.8 | 18.87M |
| September 25, 2025 | 5.99 | 5.89 | 5.89 | 5.99 | 5.86 | 15.68M |