20.30
+0.23(+1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 20.01 | 20.07 | 20.07 | 20.12 | 19.92 | 5.95M |
| December 23, 2025 | 20.38 | 20.02 | 20.02 | 20.39 | 20 | 9.21M |
| December 22, 2025 | 20.24 | 20.38 | 20.38 | 20.52 | 20.21 | 10.27M |
| December 19, 2025 | 20.13 | 20.16 | 20.16 | 20.48 | 20.13 | 11.14M |
| December 18, 2025 | 19.88 | 20.09 | 20.09 | 20.18 | 19.84 | 9.61M |
| December 17, 2025 | 19.88 | 20.03 | 20.03 | 20.1 | 19.61 | 13.92M |
| December 16, 2025 | 19.96 | 20.03 | 20.03 | 20.1 | 19.86 | 8.5M |
| December 15, 2025 | 20.12 | 20.01 | 20.01 | 20.16 | 19.81 | 13.08M |
| December 12, 2025 | 20.3 | 20.17 | 20.17 | 20.45 | 20.15 | 15.77M |
| December 11, 2025 | 20.74 | 20.32 | 20.32 | 20.74 | 20.32 | 10.52M |
| December 10, 2025 | 20.77 | 20.68 | 20.68 | 20.78 | 20.51 | 7.7M |
| December 09, 2025 | 20.95 | 20.8 | 20.8 | 21.13 | 20.8 | 6.56M |
| December 08, 2025 | 20.98 | 20.99 | 20.99 | 21.07 | 20.92 | 7.1M |
| December 05, 2025 | 20.96 | 20.92 | 20.92 | 20.98 | 20.71 | 7.04M |
| December 04, 2025 | 20.73 | 20.95 | 20.95 | 20.95 | 20.41 | 12.05M |
| December 03, 2025 | 21.2 | 20.8 | 20.8 | 21.23 | 20.78 | 11.43M |
| December 02, 2025 | 21.43 | 21.2 | 21.2 | 21.47 | 21.18 | 6.97M |
| December 01, 2025 | 21.34 | 21.43 | 21.43 | 21.45 | 21.22 | 8.06M |
| November 28, 2025 | 21.26 | 21.35 | 21.35 | 21.37 | 21.18 | 7.34M |
| November 27, 2025 | 21.75 | 21.31 | 21.31 | 21.76 | 21.3 | 17.38M |
| November 26, 2025 | 22.1 | 21.8 | 21.8 | 22.15 | 21.8 | 12.66M |
| November 25, 2025 | 22.19 | 22.14 | 22.14 | 22.36 | 22.13 | 9.36M |
| November 24, 2025 | 22.1 | 22.23 | 22.23 | 22.29 | 21.91 | 10M |
| November 21, 2025 | 22.35 | 22.02 | 22.02 | 22.6 | 22 | 14.5M |
| November 20, 2025 | 22.66 | 22.55 | 22.55 | 22.74 | 22.51 | 8.06M |
| November 19, 2025 | 23 | 22.67 | 22.67 | 23.04 | 22.61 | 12.4M |
| November 18, 2025 | 22.83 | 23 | 23 | 23.04 | 22.76 | 12.29M |
| November 17, 2025 | 22.71 | 22.87 | 22.87 | 23 | 22.66 | 10.58M |
| November 14, 2025 | 22.75 | 22.73 | 22.73 | 22.9 | 22.71 | 7.35M |
| November 13, 2025 | 22.75 | 22.85 | 22.85 | 22.88 | 22.7 | 7.71M |
| November 12, 2025 | 22.88 | 22.79 | 22.79 | 22.9 | 22.7 | 8.7M |
| November 11, 2025 | 23.1 | 22.9 | 22.9 | 23.1 | 22.82 | 8.13M |
| November 10, 2025 | 22.84 | 23 | 23 | 23.09 | 22.78 | 9.5M |
| November 07, 2025 | 22.79 | 22.8 | 22.8 | 22.86 | 22.74 | 7.81M |
| November 06, 2025 | 23 | 22.87 | 22.87 | 23 | 22.71 | 11.63M |
| November 05, 2025 | 22.93 | 23.03 | 23.03 | 23.1 | 22.77 | 10.65M |
| November 04, 2025 | 23.21 | 23.07 | 23.07 | 23.3 | 22.97 | 12.58M |
| November 03, 2025 | 23.04 | 23.3 | 23.3 | 23.3 | 22.98 | 16.04M |
| October 31, 2025 | 22.74 | 22.99 | 22.99 | 23.15 | 22.71 | 16.84M |
| October 30, 2025 | 22.7 | 22.83 | 22.83 | 23.08 | 22.53 | 16.54M |
| October 29, 2025 | 22.79 | 22.71 | 22.71 | 22.79 | 22.6 | 11.7M |
| October 28, 2025 | 22.86 | 22.82 | 22.82 | 23.04 | 22.7 | 14.42M |
| October 27, 2025 | 22.89 | 22.91 | 22.91 | 23.04 | 22.81 | 11.31M |
| October 24, 2025 | 22.96 | 22.87 | 22.87 | 23.16 | 22.55 | 11.51M |
| October 23, 2025 | 22.74 | 22.93 | 22.93 | 22.95 | 22.5 | 10.01M |
| October 22, 2025 | 22.79 | 22.67 | 22.67 | 22.8 | 22.62 | 8.5M |
| October 21, 2025 | 22.8 | 22.83 | 22.83 | 22.89 | 22.68 | 9.85M |
| October 20, 2025 | 23 | 22.74 | 22.74 | 23.1 | 22.65 | 10.21M |
| October 17, 2025 | 23.15 | 22.8 | 22.8 | 23.28 | 22.78 | 15.05M |
| October 16, 2025 | 23.49 | 23.22 | 23.22 | 23.49 | 23.1 | 15.11M |
| October 15, 2025 | 23.45 | 23.56 | 23.56 | 23.76 | 23.21 | 15.77M |
| October 14, 2025 | 23.84 | 23.45 | 23.45 | 23.87 | 23.36 | 25.19M |
| October 13, 2025 | 23.1 | 23.91 | 23.91 | 24.38 | 22.96 | 37.5M |
| October 10, 2025 | 23.8 | 23.5 | 23.5 | 23.8 | 23.44 | 20.22M |
| October 09, 2025 | 23.22 | 23.97 | 23.97 | 24.15 | 23.15 | 34.72M |
| September 30, 2025 | 23.1 | 23.22 | 23.22 | 23.27 | 23.03 | 16.02M |
| September 29, 2025 | 22.97 | 23.04 | 23.04 | 23.2 | 22.79 | 15.96M |
| September 26, 2025 | 23.7 | 22.96 | 22.96 | 23.7 | 22.94 | 26.94M |
| September 25, 2025 | 23.37 | 23.76 | 23.76 | 24.02 | 23.29 | 28.67M |
| September 24, 2025 | 22.55 | 23.36 | 23.36 | 23.39 | 22.48 | 22.54M |