19.97
-0.1(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.5 | 20.07 | 20.07 | 20.69 | 20 | 3.3M |
| December 03, 2025 | 20.61 | 20.45 | 20.45 | 20.8 | 20.22 | 5.43M |
| December 02, 2025 | 20.1 | 20.75 | 20.75 | 21.5 | 19.96 | 10.05M |
| December 01, 2025 | 20 | 20.18 | 20.18 | 20.24 | 19.92 | 2.43M |
| November 28, 2025 | 19.86 | 20 | 20 | 20.03 | 19.75 | 2.62M |
| November 27, 2025 | 19.81 | 19.86 | 19.86 | 20.04 | 19.72 | 3.13M |
| November 26, 2025 | 20.14 | 19.72 | 19.72 | 20.2 | 19.67 | 4.39M |
| November 25, 2025 | 20.02 | 20.13 | 20.13 | 20.56 | 20.02 | 3.9M |
| November 24, 2025 | 20.04 | 19.91 | 19.91 | 20.39 | 19.74 | 6.22M |
| November 21, 2025 | 20.68 | 20.03 | 20.03 | 20.88 | 19.95 | 4.09M |
| November 20, 2025 | 21.14 | 20.88 | 20.88 | 21.39 | 20.75 | 2.29M |
| November 19, 2025 | 21.25 | 21.13 | 21.13 | 21.28 | 20.8 | 2.92M |
| November 18, 2025 | 21.21 | 21.18 | 21.18 | 21.57 | 21.08 | 2.64M |
| November 17, 2025 | 21 | 21.39 | 21.39 | 21.42 | 20.76 | 2.55M |
| November 14, 2025 | 21.01 | 21.13 | 21.13 | 21.33 | 20.83 | 3.02M |
| November 13, 2025 | 21.1 | 21.01 | 21.01 | 21.1 | 20.68 | 2.72M |
| November 12, 2025 | 21.4 | 20.86 | 20.86 | 21.45 | 20.78 | 4.08M |
| November 11, 2025 | 21.5 | 21.46 | 21.46 | 21.65 | 21.38 | 2.59M |
| November 10, 2025 | 21.5 | 21.4 | 21.4 | 21.69 | 21.34 | 3.54M |
| November 07, 2025 | 21.99 | 21.66 | 21.66 | 21.99 | 21.6 | 3.41M |
| November 06, 2025 | 21.87 | 22.12 | 22.12 | 22.16 | 21.41 | 4.11M |
| November 05, 2025 | 21.61 | 21.81 | 21.81 | 21.95 | 21.51 | 3.23M |
| November 04, 2025 | 22.5 | 21.81 | 21.81 | 22.51 | 21.61 | 5.04M |
| November 03, 2025 | 22.16 | 22.5 | 22.5 | 22.5 | 22.05 | 4.58M |
| October 31, 2025 | 21.41 | 22.22 | 22.22 | 22.5 | 21.41 | 7.28M |
| October 30, 2025 | 21.76 | 21.41 | 21.41 | 21.77 | 21.33 | 3.81M |
| October 29, 2025 | 21.86 | 21.73 | 21.73 | 22 | 21.67 | 3.88M |
| October 28, 2025 | 22 | 21.96 | 21.96 | 22.19 | 21.85 | 3.24M |
| October 27, 2025 | 22.3 | 22 | 22 | 22.3 | 21.72 | 3.95M |
| October 24, 2025 | 21.9 | 22.1 | 22.1 | 22.27 | 21.9 | 3.44M |
| October 23, 2025 | 21.99 | 21.86 | 21.86 | 21.99 | 21.45 | 3.58M |
| October 22, 2025 | 22.09 | 21.99 | 21.99 | 22.28 | 21.88 | 3.08M |
| October 21, 2025 | 22.04 | 22.08 | 22.08 | 22.24 | 21.83 | 3.64M |
| October 20, 2025 | 22.05 | 22.04 | 22.04 | 22.65 | 21.88 | 5.39M |
| October 17, 2025 | 23.11 | 21.8 | 21.8 | 23.13 | 21.8 | 5.36M |
| October 16, 2025 | 23.3 | 23.04 | 23.04 | 23.37 | 22.9 | 3.17M |
| October 15, 2025 | 23.23 | 23.3 | 23.3 | 23.55 | 22.85 | 4.3M |
| October 14, 2025 | 24.24 | 23.16 | 23.16 | 24.38 | 23.05 | 6.54M |
| October 13, 2025 | 23.01 | 23.84 | 23.84 | 24.03 | 22.65 | 7.9M |
| October 10, 2025 | 25.08 | 24.81 | 24.81 | 25.1 | 24.55 | 6.14M |
| October 09, 2025 | 25.25 | 24.82 | 24.82 | 25.27 | 24.7 | 7.5M |
| September 30, 2025 | 25.5 | 25.31 | 25.31 | 25.99 | 25.24 | 7.22M |
| September 29, 2025 | 25.81 | 25.67 | 25.67 | 26.33 | 25.24 | 8.49M |
| September 26, 2025 | 26.35 | 26.1 | 26.1 | 26.9 | 25.8 | 10.4M |
| September 25, 2025 | 26.08 | 26.6 | 26.6 | 27.55 | 26.08 | 15.4M |
| September 24, 2025 | 25.63 | 26.85 | 26.85 | 28 | 24.7 | 23.36M |
| September 23, 2025 | 24.77 | 26.16 | 26.16 | 26.16 | 24.45 | 22.68M |
| September 22, 2025 | 24.77 | 24.84 | 24.84 | 25.52 | 24.67 | 10.96M |
| September 19, 2025 | 25.01 | 24.65 | 24.65 | 25.2 | 24.4 | 12.34M |
| September 18, 2025 | 26.04 | 25.01 | 25.01 | 26.55 | 24.65 | 25.48M |
| September 17, 2025 | 26.05 | 26.16 | 26.16 | 28.03 | 26 | 35.4M |
| September 16, 2025 | 24.65 | 26.04 | 26.04 | 26.04 | 24.24 | 29.37M |
| September 15, 2025 | 21.5 | 23.67 | 23.67 | 23.67 | 21.5 | 15.09M |
| September 12, 2025 | 21.84 | 21.52 | 21.52 | 21.98 | 21.49 | 4.52M |
| September 11, 2025 | 21.52 | 21.86 | 21.86 | 21.91 | 21.21 | 4.71M |
| September 10, 2025 | 22.1 | 21.59 | 21.59 | 22.1 | 21.48 | 5.5M |
| September 09, 2025 | 22.58 | 22.05 | 22.05 | 22.58 | 21.82 | 5.72M |
| September 08, 2025 | 22.3 | 22.48 | 22.48 | 22.95 | 21.98 | 7.11M |
| September 05, 2025 | 21.45 | 21.88 | 21.88 | 22.32 | 21.25 | 6.3M |
| September 04, 2025 | 21.77 | 21.5 | 21.5 | 23.06 | 20.99 | 9.5M |