20.58
+0.3(+1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 20.34 | 20.56 | 20.56 | 20.63 | 20.11 | 4.44M |
| December 04, 2025 | 21.05 | 20.28 | 20.28 | 21.09 | 20.26 | 9.1M |
| December 03, 2025 | 21.2 | 21.08 | 21.08 | 21.26 | 20.81 | 6.76M |
| December 02, 2025 | 21.35 | 21.28 | 21.28 | 21.53 | 21 | 8.07M |
| December 01, 2025 | 21.12 | 21.35 | 21.35 | 21.44 | 21.1 | 8.24M |
| November 28, 2025 | 20.91 | 21.14 | 21.14 | 21.28 | 20.7 | 6.59M |
| November 27, 2025 | 21.3 | 21 | 21 | 21.4 | 20.91 | 10.01M |
| November 26, 2025 | 21.01 | 21.27 | 21.27 | 21.43 | 20.96 | 11.42M |
| November 25, 2025 | 20.44 | 20.82 | 20.82 | 20.84 | 20.3 | 8.65M |
| November 24, 2025 | 20.89 | 20.42 | 20.42 | 21.17 | 20 | 13.41M |
| November 21, 2025 | 22.1 | 20.94 | 20.94 | 22.83 | 20.9 | 16.91M |
| November 20, 2025 | 22.6 | 22.27 | 22.27 | 22.75 | 22.03 | 9.96M |
| November 19, 2025 | 22.31 | 22.76 | 22.76 | 23 | 22.3 | 17.41M |
| November 18, 2025 | 22.89 | 22.43 | 22.43 | 23.04 | 22.2 | 11.83M |
| November 17, 2025 | 23.38 | 22.89 | 22.89 | 23.5 | 22.7 | 14.89M |
| November 14, 2025 | 24 | 23.35 | 23.35 | 24.94 | 23.06 | 23.21M |
| November 13, 2025 | 23.37 | 24.24 | 24.24 | 24.65 | 23.37 | 29.18M |
| November 12, 2025 | 23.75 | 23.96 | 23.96 | 24.79 | 23.5 | 34.29M |
| November 11, 2025 | 24.5 | 23.75 | 23.75 | 24.81 | 23.28 | 41.28M |
| November 10, 2025 | 21.9 | 23.57 | 23.57 | 23.57 | 21.5 | 37.12M |
| November 07, 2025 | 21.5 | 21.43 | 21.43 | 22.35 | 21.39 | 11.03M |
| November 06, 2025 | 21.99 | 21.38 | 21.38 | 22.45 | 21.32 | 16.81M |
| November 05, 2025 | 21.2 | 22.16 | 22.16 | 23.12 | 21.2 | 23.31M |
| November 04, 2025 | 21.76 | 21.49 | 21.49 | 21.85 | 21.22 | 8.98M |
| November 03, 2025 | 22.05 | 21.85 | 21.85 | 22.22 | 21.35 | 11.61M |
| October 31, 2025 | 22.5 | 22.18 | 22.18 | 22.5 | 21.6 | 19.86M |
| October 30, 2025 | 21.79 | 22.75 | 22.75 | 22.82 | 21.75 | 24.36M |
| October 29, 2025 | 21.83 | 21.58 | 21.58 | 22 | 21.22 | 11.45M |
| October 28, 2025 | 21.82 | 22.11 | 22.11 | 22.38 | 21.63 | 12.92M |
| October 27, 2025 | 21.16 | 21.82 | 21.82 | 22.19 | 21.07 | 14.94M |
| October 24, 2025 | 21.4 | 21.17 | 21.17 | 21.59 | 21.13 | 11.06M |
| October 23, 2025 | 21.73 | 21.4 | 21.4 | 22.18 | 21.03 | 15.12M |
| October 22, 2025 | 22.73 | 22 | 22 | 23.63 | 21.82 | 21.18M |
| October 21, 2025 | 22.79 | 22.76 | 22.76 | 23.05 | 22.46 | 14.77M |
| October 20, 2025 | 23.47 | 22.9 | 22.9 | 23.59 | 22.6 | 17.21M |
| October 17, 2025 | 24.01 | 23.05 | 23.05 | 24.16 | 23.05 | 24.46M |
| October 16, 2025 | 23.88 | 24.85 | 24.85 | 25.18 | 23.55 | 36.47M |
| October 15, 2025 | 23.49 | 24.03 | 24.03 | 25.5 | 23.24 | 46.77M |
| October 14, 2025 | 21.12 | 23.24 | 23.24 | 23.24 | 20.88 | 31.04M |
| October 13, 2025 | 20.38 | 21.13 | 21.13 | 21.5 | 20 | 16.33M |
| October 10, 2025 | 20.24 | 20.75 | 20.75 | 21.37 | 20.24 | 16.32M |
| October 09, 2025 | 20.5 | 20.16 | 20.16 | 20.52 | 19.92 | 7.58M |
| September 30, 2025 | 20.8 | 20.52 | 20.52 | 21 | 20.51 | 6.67M |
| September 29, 2025 | 20.59 | 20.92 | 20.92 | 20.94 | 20.39 | 6.36M |
| September 26, 2025 | 21.1 | 20.8 | 20.8 | 21.3 | 20.76 | 7.07M |
| September 25, 2025 | 21.5 | 21.2 | 21.2 | 21.6 | 21.15 | 6.47M |
| September 24, 2025 | 21.49 | 21.49 | 21.49 | 21.63 | 21.29 | 6.55M |
| September 23, 2025 | 21.97 | 21.46 | 21.46 | 22.04 | 21.08 | 8.32M |
| September 22, 2025 | 21.97 | 21.96 | 21.96 | 22.12 | 21.67 | 6.3M |
| September 19, 2025 | 22 | 22.08 | 22.08 | 22.34 | 21.61 | 10.67M |
| September 18, 2025 | 22.2 | 22.13 | 22.13 | 22.93 | 22 | 16.32M |
| September 17, 2025 | 23.2 | 22.46 | 22.46 | 23.4 | 22.4 | 17.91M |
| September 16, 2025 | 23.5 | 23.48 | 23.48 | 23.96 | 23.11 | 14.31M |
| September 15, 2025 | 23.57 | 23.1 | 23.1 | 24.08 | 23.01 | 13.68M |
| September 12, 2025 | 23.6 | 23.57 | 23.57 | 24.5 | 23.42 | 16.22M |
| September 11, 2025 | 22.76 | 23.58 | 23.58 | 23.63 | 22.26 | 17.93M |
| September 10, 2025 | 23.1 | 23.1 | 23.1 | 23.79 | 22.7 | 15.99M |
| September 09, 2025 | 24.53 | 23.01 | 23.01 | 24.54 | 23 | 24.43M |
| September 08, 2025 | 24.8 | 24.84 | 24.84 | 25.64 | 24.58 | 18.5M |
| September 05, 2025 | 25.98 | 25.4 | 25.4 | 25.99 | 24.2 | 29.91M |