20.28
+0.31(+1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 20.16 | 20.26 | 20.26 | 20.31 | 20.01 | 1.55M |
| December 24, 2025 | 19.93 | 19.97 | 19.97 | 20.08 | 19.64 | 1.43M |
| December 23, 2025 | 20.09 | 20.08 | 20.08 | 20.18 | 19.54 | 2.35M |
| December 22, 2025 | 20.53 | 20.1 | 20.1 | 20.53 | 19.71 | 4.67M |
| December 19, 2025 | 20.18 | 20.55 | 20.55 | 20.6 | 20.1 | 1.29M |
| December 18, 2025 | 20.05 | 20.34 | 20.34 | 20.42 | 20.02 | 1.1M |
| December 17, 2025 | 19.9 | 20.17 | 20.17 | 20.37 | 19.9 | 1.28M |
| December 16, 2025 | 20.17 | 20.02 | 20.02 | 20.53 | 20 | 1.57M |
| December 15, 2025 | 20.28 | 20.07 | 20.07 | 20.43 | 19.92 | 1.43M |
| December 12, 2025 | 20.14 | 20.18 | 20.18 | 20.36 | 19.87 | 1.37M |
| December 11, 2025 | 20.5 | 20.14 | 20.14 | 20.7 | 20.09 | 1.26M |
| December 10, 2025 | 20.81 | 20.44 | 20.44 | 20.88 | 20.44 | 789,500 |
| December 09, 2025 | 20.67 | 20.62 | 20.62 | 21.05 | 20.61 | 1.59M |
| December 08, 2025 | 20.81 | 20.8 | 20.8 | 20.97 | 20.57 | 1.28M |
| December 05, 2025 | 21.47 | 20.85 | 20.85 | 21.47 | 20.76 | 1.72M |
| December 04, 2025 | 21.13 | 21.36 | 21.36 | 21.99 | 21.11 | 2.6M |
| December 03, 2025 | 21.15 | 21.25 | 21.25 | 21.42 | 20.96 | 983,900 |
| December 02, 2025 | 21.13 | 21.32 | 21.32 | 21.4 | 20.6 | 1.99M |
| December 01, 2025 | 21.48 | 21.1 | 21.1 | 21.75 | 20.91 | 2.77M |
| November 28, 2025 | 21.38 | 21.45 | 21.45 | 21.56 | 21.09 | 1.32M |
| November 27, 2025 | 21.22 | 21.38 | 21.38 | 21.67 | 21.18 | 1.13M |
| November 26, 2025 | 21.31 | 21.22 | 21.22 | 21.67 | 21.15 | 1.27M |
| November 25, 2025 | 20.89 | 21.22 | 21.22 | 21.42 | 20.89 | 1.69M |
| November 24, 2025 | 21.09 | 20.89 | 20.89 | 21.21 | 20.71 | 2M |
| November 21, 2025 | 21.45 | 20.88 | 20.88 | 21.61 | 20.81 | 1.42M |
| November 20, 2025 | 21.57 | 21.52 | 21.52 | 21.67 | 21.23 | 1.08M |
| November 19, 2025 | 21.51 | 21.4 | 21.4 | 21.67 | 21.25 | 1.3M |
| November 18, 2025 | 21.7 | 21.51 | 21.51 | 22.17 | 21.4 | 1.45M |
| November 17, 2025 | 21.9 | 21.75 | 21.75 | 22.32 | 21.7 | 1.81M |
| November 14, 2025 | 21.82 | 21.97 | 21.97 | 22.79 | 21.82 | 2.96M |
| November 13, 2025 | 22.38 | 21.86 | 21.86 | 22.49 | 21.8 | 2.23M |
| November 12, 2025 | 22.06 | 22.11 | 22.11 | 22.3 | 21.91 | 1.68M |
| November 11, 2025 | 22.29 | 21.99 | 21.99 | 22.54 | 21.81 | 2.58M |
| November 10, 2025 | 22 | 22.43 | 22.43 | 22.5 | 21.63 | 2.92M |
| November 07, 2025 | 21.84 | 21.78 | 21.78 | 22.04 | 21.1 | 2.35M |
| November 06, 2025 | 22.44 | 21.85 | 21.85 | 22.6 | 21.7 | 4.17M |
| November 05, 2025 | 23.15 | 22.6 | 22.6 | 23.17 | 22.26 | 4M |
| November 04, 2025 | 23 | 23.04 | 23.04 | 23.87 | 22.6 | 5.68M |
| November 03, 2025 | 21.73 | 22.95 | 22.95 | 23.2 | 21.73 | 6.88M |
| October 31, 2025 | 23.02 | 21.68 | 21.68 | 23.02 | 20.71 | 7.91M |
| October 30, 2025 | 20.25 | 20.93 | 20.93 | 21.2 | 20.22 | 5.54M |
| October 29, 2025 | 19.7 | 20.2 | 20.2 | 20.68 | 19.7 | 5.85M |
| October 28, 2025 | 18.75 | 18.98 | 18.98 | 19.28 | 18.62 | 2.66M |
| October 27, 2025 | 18.62 | 18.75 | 18.75 | 18.91 | 18.33 | 1.54M |
| October 24, 2025 | 18.76 | 18.6 | 18.6 | 19 | 18.41 | 1.86M |
| October 23, 2025 | 18.32 | 18.96 | 18.96 | 19.36 | 18.09 | 4.3M |
| October 22, 2025 | 18.13 | 18.17 | 18.17 | 18.81 | 18.02 | 1.93M |
| October 21, 2025 | 18.03 | 18.08 | 18.08 | 18.2 | 17.88 | 1.62M |
| October 20, 2025 | 18.27 | 18.06 | 18.06 | 18.36 | 17.87 | 1.56M |
| October 17, 2025 | 18.42 | 18.24 | 18.24 | 18.5 | 18.07 | 3.21M |
| October 16, 2025 | 18.49 | 18.31 | 18.31 | 18.68 | 17.8 | 5.32M |
| October 15, 2025 | 16.9 | 18.49 | 18.49 | 18.58 | 16.87 | 8.7M |
| October 14, 2025 | 16.92 | 16.9 | 16.9 | 17.07 | 16.82 | 1.27M |
| October 13, 2025 | 16.75 | 16.81 | 16.81 | 16.81 | 16.58 | 715,890 |
| October 10, 2025 | 16.63 | 16.97 | 16.97 | 17.02 | 16.56 | 1.42M |
| October 09, 2025 | 16.86 | 16.68 | 16.68 | 16.88 | 16.57 | 795,900 |
| September 30, 2025 | 16.77 | 16.76 | 16.76 | 16.78 | 16.6 | 782,300 |
| September 29, 2025 | 16.88 | 16.8 | 16.8 | 16.95 | 16.62 | 637,797 |
| September 26, 2025 | 16.73 | 16.8 | 16.8 | 16.85 | 16.58 | 569,300 |
| September 25, 2025 | 16.9 | 16.81 | 16.81 | 16.95 | 16.71 | 584,800 |