20.81
-0.14(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 23, 2025 | 23.1 | 22.66 | 22.66 | 23.16 | 22.35 | 24.77M |
| September 22, 2025 | 23.26 | 23.09 | 23.09 | 23.33 | 22.95 | 17.46M |
| September 19, 2025 | 23.41 | 23.24 | 23.24 | 23.63 | 23.24 | 20.24M |
| September 18, 2025 | 23.63 | 23.46 | 23.46 | 24.14 | 23.37 | 31.26M |
| September 17, 2025 | 23.81 | 23.72 | 23.72 | 23.81 | 23.52 | 15.2M |
| September 16, 2025 | 23.64 | 23.77 | 23.77 | 23.83 | 23.52 | 16.11M |
| September 15, 2025 | 23.91 | 23.66 | 23.66 | 23.98 | 23.61 | 18.04M |
| September 12, 2025 | 23.79 | 24.02 | 24.02 | 24.57 | 23.79 | 29.51M |
| September 11, 2025 | 23.42 | 23.74 | 23.74 | 23.77 | 23.21 | 20.48M |
| September 10, 2025 | 23.53 | 23.31 | 23.31 | 23.62 | 23.24 | 18.13M |
| September 09, 2025 | 23.95 | 23.52 | 23.52 | 23.96 | 23.43 | 17.66M |
| September 08, 2025 | 23.65 | 24.01 | 24.01 | 24.02 | 23.5 | 18.03M |
| September 05, 2025 | 23.45 | 23.65 | 23.65 | 23.69 | 23.25 | 19.4M |
| September 04, 2025 | 23.85 | 23.46 | 23.46 | 23.99 | 23.19 | 27.63M |