20.29
+0.17(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 20.12 | 20.29 | 20.29 | 20.36 | 19.62 | 2.56M |
| December 04, 2025 | 20.42 | 20.12 | 20.12 | 20.71 | 20.06 | 2.08M |
| December 03, 2025 | 20.75 | 20.45 | 20.45 | 20.84 | 20.4 | 1.9M |
| December 02, 2025 | 20.8 | 20.76 | 20.76 | 20.95 | 20.64 | 1.97M |
| December 01, 2025 | 21.13 | 20.95 | 20.95 | 21.14 | 20.78 | 2.3M |
| November 28, 2025 | 20.69 | 20.95 | 20.95 | 20.98 | 20.45 | 2.71M |
| November 27, 2025 | 20.84 | 20.82 | 20.82 | 21.38 | 20.71 | 4.7M |
| November 26, 2025 | 20.77 | 20.67 | 20.67 | 20.93 | 20.6 | 2.38M |
| November 25, 2025 | 21.05 | 20.76 | 20.76 | 21.05 | 20.55 | 4.68M |
| November 24, 2025 | 20.83 | 21.01 | 21.01 | 21.21 | 20.02 | 4.92M |
| November 21, 2025 | 22.62 | 21.07 | 21.07 | 23.02 | 21.06 | 8.49M |
| November 20, 2025 | 24 | 23.4 | 23.4 | 24.47 | 23.02 | 10.12M |
| November 19, 2025 | 23.1 | 24.6 | 24.6 | 25.51 | 22.8 | 14.57M |
| November 18, 2025 | 23 | 23.62 | 23.62 | 24.5 | 23 | 11.35M |
| November 17, 2025 | 23.65 | 22.9 | 22.9 | 23.65 | 22.57 | 3.83M |
| November 14, 2025 | 22.94 | 22.91 | 22.91 | 23.65 | 22.81 | 3.21M |
| November 13, 2025 | 23.15 | 23.12 | 23.12 | 23.23 | 22.53 | 3.66M |
| November 12, 2025 | 23.08 | 23.11 | 23.11 | 23.57 | 22.9 | 3.71M |
| November 11, 2025 | 23.51 | 23.17 | 23.17 | 23.62 | 22.9 | 5.01M |
| November 10, 2025 | 22.2 | 23.51 | 23.51 | 23.84 | 22.2 | 9.67M |
| November 07, 2025 | 22.67 | 22.15 | 22.15 | 22.7 | 22.1 | 3.35M |
| November 06, 2025 | 22.91 | 22.6 | 22.6 | 23.02 | 22.53 | 2.75M |
| November 05, 2025 | 22.06 | 22.89 | 22.89 | 23.29 | 22.06 | 5.65M |
| November 04, 2025 | 23.2 | 22.43 | 22.43 | 23.29 | 22.22 | 5.51M |
| November 03, 2025 | 22.8 | 23.23 | 23.23 | 23.59 | 22.6 | 5.96M |
| October 31, 2025 | 22.21 | 22.74 | 22.74 | 22.95 | 22.15 | 4.93M |
| October 30, 2025 | 22.2 | 22.07 | 22.07 | 22.48 | 21.96 | 2.97M |
| October 29, 2025 | 22.6 | 22.24 | 22.24 | 22.66 | 22 | 4.36M |
| October 28, 2025 | 22.93 | 22.66 | 22.66 | 22.94 | 22.6 | 2.57M |
| October 27, 2025 | 22.77 | 22.94 | 22.94 | 23.15 | 22.58 | 3.32M |
| October 24, 2025 | 22.65 | 22.74 | 22.74 | 23.25 | 22.64 | 4.05M |
| October 23, 2025 | 22.54 | 22.89 | 22.89 | 23.41 | 22.3 | 4.2M |
| October 22, 2025 | 22.8 | 22.55 | 22.55 | 23.45 | 22.51 | 3.98M |
| October 21, 2025 | 23.78 | 22.97 | 22.97 | 23.79 | 22.72 | 6.15M |
| October 20, 2025 | 24 | 23.6 | 23.6 | 24.14 | 23.5 | 3.03M |
| October 17, 2025 | 25.05 | 23.53 | 23.53 | 25.14 | 23.53 | 4.64M |
| October 16, 2025 | 25.38 | 25 | 25 | 26.25 | 24.71 | 6.83M |
| October 15, 2025 | 24.66 | 25.82 | 25.82 | 26.3 | 23.8 | 11.47M |
| October 14, 2025 | 23.69 | 24.65 | 24.65 | 24.98 | 23.69 | 9.02M |
| October 13, 2025 | 23.27 | 23.69 | 23.69 | 24.17 | 23.02 | 4.27M |
| October 10, 2025 | 23.04 | 23.8 | 23.8 | 24.23 | 22.99 | 7.36M |
| October 09, 2025 | 23.54 | 23.04 | 23.04 | 23.74 | 22.8 | 5.28M |
| September 30, 2025 | 23.54 | 23.74 | 23.74 | 24 | 23.54 | 2.77M |
| September 29, 2025 | 24 | 23.7 | 23.7 | 24.05 | 23.44 | 3.13M |
| September 26, 2025 | 24.7 | 24.1 | 24.1 | 24.91 | 24 | 3.55M |
| September 25, 2025 | 24.58 | 24.84 | 24.84 | 25.5 | 24.3 | 4.74M |
| September 24, 2025 | 24.39 | 24.8 | 24.8 | 25.18 | 24.14 | 5.15M |
| September 23, 2025 | 24.75 | 24.3 | 24.3 | 24.75 | 23.9 | 4.05M |
| September 22, 2025 | 25.15 | 24.67 | 24.67 | 25.23 | 24.42 | 4.97M |
| September 19, 2025 | 25.32 | 25.07 | 25.07 | 25.79 | 24.94 | 5.77M |
| September 18, 2025 | 27.35 | 25.75 | 25.75 | 27.37 | 25.63 | 10.05M |
| September 17, 2025 | 27.8 | 27.61 | 27.61 | 28.45 | 27.17 | 5.12M |
| September 16, 2025 | 28.8 | 28.13 | 28.13 | 28.85 | 27.8 | 5.65M |
| September 15, 2025 | 27.98 | 28.58 | 28.58 | 28.75 | 27.58 | 7.13M |
| September 12, 2025 | 27.99 | 27.99 | 27.99 | 28.75 | 27.5 | 6.45M |
| September 11, 2025 | 27.84 | 28.2 | 28.2 | 28.2 | 26.57 | 8.4M |
| September 10, 2025 | 28 | 28.35 | 28.35 | 28.84 | 27.46 | 7.06M |
| September 09, 2025 | 28.8 | 27.88 | 27.88 | 29.91 | 27.63 | 10.04M |
| September 08, 2025 | 28.9 | 29.32 | 29.32 | 31.15 | 28.07 | 11.59M |
| September 05, 2025 | 30 | 29.73 | 29.73 | 30.57 | 28.07 | 17.6M |