20.17
+1.04(+5.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 19.08 | 20.17 | 20.17 | 20.34 | 19.05 | 10.61M |
| December 04, 2025 | 19.35 | 19.13 | 19.13 | 19.43 | 18.85 | 3.21M |
| December 03, 2025 | 19.32 | 19.12 | 19.12 | 19.48 | 19.03 | 3.33M |
| December 02, 2025 | 19.51 | 19.37 | 19.37 | 19.87 | 19.21 | 4.08M |
| December 01, 2025 | 18.66 | 19.51 | 19.51 | 19.73 | 18.66 | 5.64M |
| November 28, 2025 | 18.38 | 18.74 | 18.74 | 18.81 | 18.23 | 3.43M |
| November 27, 2025 | 18.46 | 18.3 | 18.3 | 18.68 | 18.26 | 3.21M |
| November 26, 2025 | 18.14 | 18.55 | 18.55 | 18.75 | 18.05 | 3.98M |
| November 25, 2025 | 18.08 | 18.17 | 18.17 | 18.47 | 18.08 | 3.11M |
| November 24, 2025 | 18.15 | 18.01 | 18.01 | 18.37 | 17.68 | 3.76M |
| November 21, 2025 | 18.81 | 18.13 | 18.13 | 19.12 | 18 | 7.02M |
| November 20, 2025 | 19.6 | 19.1 | 19.1 | 19.76 | 19.01 | 4.96M |
| November 19, 2025 | 20 | 19.6 | 19.6 | 20.1 | 19.51 | 4.55M |
| November 18, 2025 | 20.54 | 20.07 | 20.07 | 20.58 | 19.92 | 5.89M |
| November 17, 2025 | 19.66 | 20.24 | 20.24 | 20.68 | 19.38 | 10.42M |
| November 14, 2025 | 19.36 | 19.76 | 19.76 | 20 | 19.32 | 6.13M |
| November 13, 2025 | 19.5 | 19.59 | 19.59 | 19.84 | 19.31 | 6.15M |
| November 12, 2025 | 19.99 | 19.68 | 19.68 | 20.09 | 19.54 | 5.82M |
| November 11, 2025 | 20.01 | 20.11 | 20.11 | 20.23 | 19.81 | 9.18M |
| November 10, 2025 | 19.89 | 19.81 | 19.81 | 19.9 | 19.45 | 6.84M |
| November 07, 2025 | 19.91 | 19.84 | 19.84 | 20.26 | 19.69 | 14.79M |
| November 06, 2025 | 18.75 | 20.4 | 20.4 | 20.58 | 18.67 | 25.46M |
| November 05, 2025 | 18.5 | 18.71 | 18.71 | 18.9 | 18.44 | 2.98M |
| November 04, 2025 | 19.13 | 18.78 | 18.78 | 19.14 | 18.55 | 4.66M |
| November 03, 2025 | 18.8 | 19.04 | 19.04 | 19.11 | 18.76 | 5.54M |
| October 31, 2025 | 19.33 | 18.86 | 18.86 | 19.37 | 18.85 | 8.2M |
| October 30, 2025 | 20.78 | 19.21 | 19.21 | 21.36 | 19.14 | 17.27M |
| October 29, 2025 | 19.76 | 19.82 | 19.82 | 20.1 | 19.7 | 5.4M |
| October 28, 2025 | 19.62 | 19.98 | 19.98 | 20.33 | 19.58 | 10.6M |
| October 27, 2025 | 18.8 | 19.7 | 19.7 | 20.17 | 18.76 | 14.4M |
| October 24, 2025 | 18.55 | 18.6 | 18.6 | 18.69 | 18.4 | 4.46M |
| October 23, 2025 | 18.68 | 18.56 | 18.56 | 18.68 | 18.15 | 4.15M |
| October 22, 2025 | 18.78 | 18.62 | 18.62 | 18.88 | 18.53 | 4.96M |
| October 21, 2025 | 18.62 | 18.73 | 18.73 | 19.02 | 18.44 | 6.04M |
| October 20, 2025 | 18.5 | 18.61 | 18.61 | 18.7 | 18.38 | 4.37M |
| October 17, 2025 | 18.9 | 18.3 | 18.3 | 18.98 | 18.27 | 6.42M |
| October 16, 2025 | 19.3 | 18.95 | 18.95 | 19.34 | 18.83 | 7.23M |
| October 15, 2025 | 18.6 | 19.28 | 19.28 | 19.46 | 18.48 | 9.41M |
| October 14, 2025 | 19.55 | 18.54 | 18.54 | 19.74 | 18.4 | 11.98M |
| October 13, 2025 | 18.83 | 19.57 | 19.57 | 19.75 | 18.56 | 11.38M |
| October 10, 2025 | 20.7 | 20.24 | 20.24 | 21.35 | 20.21 | 15.58M |
| October 09, 2025 | 20.55 | 20.7 | 20.7 | 21.01 | 19.69 | 17.9M |
| September 30, 2025 | 21.04 | 20.57 | 20.57 | 21.36 | 20.43 | 16.97M |
| September 29, 2025 | 22.23 | 21.05 | 21.05 | 22.24 | 20.81 | 23.55M |
| September 26, 2025 | 20.68 | 22.23 | 22.23 | 22.23 | 20.11 | 22.24M |
| September 25, 2025 | 20.99 | 20.21 | 20.21 | 21.28 | 20.18 | 21.29M |
| September 24, 2025 | 22.14 | 20.9 | 20.9 | 23.24 | 20.62 | 37.84M |
| September 23, 2025 | 20.23 | 22.25 | 22.25 | 22.25 | 20.11 | 29.28M |
| September 22, 2025 | 18.45 | 20.23 | 20.23 | 20.23 | 18.45 | 6.78M |
| September 19, 2025 | 19.3 | 18.39 | 18.39 | 19.3 | 18.21 | 12.4M |
| September 18, 2025 | 19.58 | 18.94 | 18.94 | 20.85 | 18.58 | 22.65M |
| September 17, 2025 | 19.57 | 19.89 | 19.89 | 20.8 | 19.33 | 19.67M |
| September 16, 2025 | 21.19 | 19.75 | 19.75 | 21.19 | 19.61 | 30.86M |
| September 15, 2025 | 18.35 | 19.81 | 19.81 | 19.81 | 18.35 | 7.36M |
| September 12, 2025 | 18.59 | 18.01 | 18.01 | 19.48 | 18.01 | 22.09M |
| September 11, 2025 | 17.58 | 18.75 | 18.75 | 19.33 | 17.4 | 29.88M |
| September 10, 2025 | 17.49 | 17.57 | 17.57 | 18.46 | 17.38 | 20.23M |
| September 09, 2025 | 16.99 | 17.31 | 17.31 | 17.48 | 16.9 | 13.2M |
| September 08, 2025 | 17.33 | 17.08 | 17.08 | 17.33 | 16.91 | 9.65M |
| September 05, 2025 | 17.11 | 17.37 | 17.37 | 17.48 | 16.8 | 14.73M |