20.99
+0.68(+3.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.15 | 20.31 | 20.31 | 21.24 | 19.05 | 38.12M |
| December 03, 2025 | 19.64 | 19.31 | 19.31 | 19.8 | 18.79 | 17.17M |
| December 02, 2025 | 18.98 | 19.83 | 19.83 | 20.66 | 18.56 | 22.91M |
| December 01, 2025 | 18.87 | 18.9 | 18.9 | 19.32 | 18.86 | 9.52M |
| November 28, 2025 | 17.96 | 18.86 | 18.86 | 19.39 | 17.92 | 12.59M |
| November 27, 2025 | 18.02 | 17.96 | 17.96 | 18.19 | 17.88 | 4.44M |
| November 26, 2025 | 18.7 | 18.1 | 18.1 | 19 | 18.09 | 7.83M |
| November 25, 2025 | 18.3 | 18.77 | 18.77 | 19.42 | 18.25 | 11.68M |
| November 24, 2025 | 18.01 | 18.39 | 18.38 | 18.48 | 17.88 | 5.79M |
| November 21, 2025 | 18.6 | 17.87 | 17.87 | 18.62 | 17.84 | 5.41M |
| November 20, 2025 | 18.57 | 18.62 | 18.62 | 18.78 | 18.5 | 4.13M |
| November 19, 2025 | 18.68 | 18.55 | 18.55 | 18.8 | 18.37 | 3.68M |
| November 18, 2025 | 18.93 | 18.69 | 18.69 | 18.96 | 18.65 | 4.09M |
| November 17, 2025 | 19.05 | 18.97 | 18.97 | 19.15 | 18.81 | 4.09M |
| November 14, 2025 | 19.07 | 19.04 | 19.04 | 19.28 | 18.78 | 5.49M |
| November 13, 2025 | 18.99 | 19.11 | 19.11 | 19.26 | 18.95 | 5.97M |
| November 12, 2025 | 19.42 | 19.08 | 19.08 | 19.44 | 18.7 | 7.32M |
| November 11, 2025 | 20.01 | 19.44 | 19.44 | 20.04 | 19.34 | 8.18M |
| November 10, 2025 | 19.74 | 20 | 20 | 20.8 | 19.74 | 13.16M |
| November 07, 2025 | 19.44 | 19.72 | 19.72 | 19.84 | 19.31 | 6.06M |
| November 06, 2025 | 19.59 | 19.59 | 19.59 | 19.7 | 19.18 | 6.49M |
| November 05, 2025 | 19.35 | 19.6 | 19.6 | 19.78 | 19.31 | 6.5M |
| November 04, 2025 | 19.6 | 19.52 | 19.52 | 19.91 | 19.35 | 10.34M |
| November 03, 2025 | 18.95 | 19.59 | 19.59 | 19.98 | 18.7 | 13.33M |
| October 31, 2025 | 19.6 | 18.97 | 18.97 | 19.76 | 18.92 | 12.23M |
| October 30, 2025 | 19.23 | 19.66 | 19.66 | 20.02 | 19.17 | 14.26M |
| October 29, 2025 | 19.36 | 19.13 | 19.13 | 19.56 | 19.02 | 9.46M |
| October 28, 2025 | 19.21 | 19.28 | 19.28 | 19.64 | 18.96 | 8.83M |
| October 27, 2025 | 19.1 | 19.2 | 19.2 | 19.69 | 18.99 | 9.5M |
| October 24, 2025 | 20.1 | 19.26 | 19.26 | 20.48 | 18.99 | 15.09M |
| October 23, 2025 | 19.81 | 19.6 | 19.6 | 19.9 | 19.35 | 4.6M |
| October 22, 2025 | 20.01 | 19.91 | 19.91 | 20.19 | 19.72 | 4.37M |
| October 21, 2025 | 20.16 | 20.1 | 20.1 | 20.53 | 20.06 | 7.23M |
| October 20, 2025 | 20.06 | 20.2 | 20.2 | 20.83 | 19.83 | 10.87M |
| October 17, 2025 | 21.32 | 20.91 | 20.91 | 21.52 | 20.91 | 8.93M |
| October 16, 2025 | 21.4 | 21.31 | 21.31 | 21.8 | 21.1 | 7.89M |
| October 15, 2025 | 21.48 | 21.51 | 21.51 | 21.57 | 20.71 | 8.82M |
| October 14, 2025 | 21.85 | 21.48 | 21.48 | 22.13 | 21.21 | 10.46M |
| October 13, 2025 | 20.71 | 21.21 | 21.21 | 21.98 | 20.71 | 11.16M |
| October 10, 2025 | 20.82 | 21.45 | 21.45 | 22.56 | 20.78 | 16.01M |
| October 09, 2025 | 20.85 | 20.76 | 20.76 | 20.97 | 20.5 | 9.38M |
| September 30, 2025 | 20.93 | 20.85 | 20.85 | 21.26 | 20.4 | 13.31M |
| September 29, 2025 | 21.44 | 21.39 | 21.39 | 22.31 | 20.8 | 18.85M |
| September 26, 2025 | 20.91 | 21.45 | 21.45 | 22.07 | 20.57 | 18.36M |
| September 25, 2025 | 19.8 | 20.94 | 20.94 | 21.28 | 19.73 | 18.37M |
| September 24, 2025 | 18.8 | 19.83 | 19.83 | 19.87 | 18.8 | 10.73M |
| September 23, 2025 | 19.15 | 18.94 | 18.94 | 19.32 | 18.63 | 6.53M |
| September 22, 2025 | 19.33 | 19.3 | 19.3 | 19.39 | 19 | 7M |
| September 19, 2025 | 19.38 | 19.33 | 19.33 | 19.65 | 19.14 | 9.13M |
| September 18, 2025 | 19.95 | 19.4 | 19.4 | 20.03 | 19.08 | 11.84M |
| September 17, 2025 | 20.1 | 20.03 | 19.98 | 20.38 | 19.89 | 8.94M |
| September 16, 2025 | 20.53 | 20.23 | 20.17 | 20.65 | 19.94 | 15.05M |
| September 15, 2025 | 19.49 | 20.57 | 20.51 | 20.8 | 19.25 | 27.52M |
| September 12, 2025 | 19.02 | 19.69 | 19.64 | 20.18 | 18.92 | 33.34M |
| September 11, 2025 | 17.44 | 18.68 | 18.63 | 18.68 | 17.44 | 15.97M |
| September 10, 2025 | 16.95 | 16.98 | 16.98 | 17.06 | 16.82 | 2.94M |
| September 09, 2025 | 17.14 | 16.97 | 16.97 | 17.15 | 16.84 | 3.63M |
| September 08, 2025 | 16.96 | 17.13 | 17.13 | 17.19 | 16.9 | 4.53M |
| September 05, 2025 | 16.84 | 16.95 | 16.95 | 16.98 | 16.79 | 4.12M |
| September 04, 2025 | 17.02 | 16.82 | 16.82 | 17.16 | 16.63 | 5.62M |