20.31
+0.81(+4.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.84 | 19.5 | 19.5 | 19.93 | 19.43 | 3.73M |
| December 03, 2025 | 20.15 | 19.87 | 19.87 | 20.32 | 19.77 | 3.5M |
| December 02, 2025 | 20.62 | 20.15 | 20.15 | 20.67 | 20.14 | 3.14M |
| December 01, 2025 | 20.66 | 20.7 | 20.7 | 20.83 | 20.6 | 2.82M |
| November 28, 2025 | 20.35 | 20.66 | 20.66 | 20.74 | 20.22 | 3M |
| November 27, 2025 | 20.51 | 20.4 | 20.4 | 20.62 | 20.31 | 2.8M |
| November 26, 2025 | 20.7 | 20.44 | 20.44 | 20.88 | 20.39 | 4.32M |
| November 25, 2025 | 20.72 | 20.85 | 20.85 | 20.87 | 20.59 | 3.97M |
| November 24, 2025 | 20.3 | 20.85 | 20.85 | 20.97 | 20.3 | 6.11M |
| November 21, 2025 | 20.33 | 20.47 | 20.47 | 20.98 | 19.88 | 7.62M |
| November 20, 2025 | 20.35 | 20.49 | 20.49 | 20.62 | 20.09 | 5.39M |
| November 19, 2025 | 20.46 | 20.4 | 20.4 | 20.65 | 20.31 | 2.37M |
| November 18, 2025 | 20.81 | 20.46 | 20.46 | 20.95 | 20.41 | 3.69M |
| November 17, 2025 | 21.01 | 20.91 | 20.91 | 21.29 | 20.84 | 4.73M |
| November 14, 2025 | 21.32 | 21.18 | 21.18 | 22.2 | 21.15 | 7.59M |
| November 13, 2025 | 20.86 | 21.4 | 21.4 | 21.6 | 20.73 | 9.86M |
| November 12, 2025 | 21.01 | 20.87 | 20.87 | 21.22 | 20.85 | 6.07M |
| November 11, 2025 | 20.9 | 21.15 | 21.15 | 21.22 | 20.56 | 11.09M |
| November 10, 2025 | 19.77 | 20.99 | 20.99 | 21.07 | 19.69 | 15.73M |
| November 07, 2025 | 19.74 | 19.77 | 19.77 | 20.05 | 19.71 | 3.85M |
| November 06, 2025 | 19.91 | 19.73 | 19.73 | 20.08 | 19.68 | 4.35M |
| November 05, 2025 | 20.04 | 19.89 | 19.89 | 20.23 | 19.86 | 3.48M |
| November 04, 2025 | 20.18 | 20.06 | 20.06 | 20.18 | 19.86 | 3.59M |
| November 03, 2025 | 19.9 | 20.19 | 20.19 | 20.48 | 19.8 | 6.74M |
| October 31, 2025 | 19.52 | 19.88 | 19.88 | 20.15 | 19.5 | 7.85M |
| October 30, 2025 | 19.54 | 19.53 | 19.53 | 19.72 | 19.5 | 4.16M |
| October 29, 2025 | 19.79 | 19.6 | 19.6 | 19.83 | 19.53 | 3.73M |
| October 28, 2025 | 19.81 | 19.79 | 19.79 | 20 | 19.66 | 3.83M |
| October 27, 2025 | 19.7 | 19.8 | 19.8 | 20 | 19.56 | 3.97M |
| October 24, 2025 | 20.08 | 19.8 | 19.8 | 20.23 | 19.77 | 4M |
| October 23, 2025 | 19.8 | 20.11 | 20.11 | 20.15 | 19.71 | 2.6M |
| October 22, 2025 | 20.16 | 19.9 | 19.9 | 20.4 | 19.85 | 3.97M |
| October 21, 2025 | 20.2 | 20.28 | 20.28 | 20.42 | 20.1 | 2.82M |
| October 20, 2025 | 20.24 | 20.31 | 20.31 | 20.46 | 20.06 | 3.7M |
| October 17, 2025 | 20.55 | 20.3 | 20.3 | 20.64 | 20.15 | 4.52M |
| October 16, 2025 | 20.36 | 20.66 | 20.66 | 20.74 | 20.24 | 6.13M |
| October 15, 2025 | 20.36 | 20.38 | 20.38 | 20.58 | 19.97 | 6.21M |
| October 14, 2025 | 19.58 | 20.36 | 20.36 | 20.44 | 19.58 | 8.99M |
| October 13, 2025 | 19.45 | 19.52 | 19.52 | 19.68 | 19.4 | 4.27M |
| October 10, 2025 | 19.69 | 19.79 | 19.79 | 20.05 | 19.68 | 4.14M |
| October 09, 2025 | 20.21 | 19.71 | 19.71 | 20.21 | 19.43 | 6.51M |
| September 30, 2025 | 20.52 | 20.19 | 20.19 | 20.53 | 20.17 | 3.91M |
| September 29, 2025 | 20.5 | 20.52 | 20.52 | 20.64 | 19.9 | 6.27M |
| September 26, 2025 | 20.36 | 20.15 | 20.15 | 20.5 | 20.07 | 3.83M |
| September 25, 2025 | 20.3 | 20.4 | 20.4 | 20.57 | 20.18 | 3.82M |
| September 24, 2025 | 20.17 | 20.33 | 20.33 | 20.4 | 20.11 | 3.22M |
| September 23, 2025 | 20.5 | 20.27 | 20.27 | 20.59 | 20 | 4.18M |
| September 22, 2025 | 20.77 | 20.52 | 20.52 | 20.81 | 20.42 | 3.2M |
| September 19, 2025 | 20.61 | 20.85 | 20.85 | 20.9 | 20.43 | 5.63M |
| September 18, 2025 | 21.28 | 20.67 | 20.67 | 21.38 | 20.48 | 8.04M |
| September 17, 2025 | 21.9 | 21.27 | 21.27 | 21.95 | 21.11 | 6.64M |
| September 16, 2025 | 21.9 | 21.98 | 21.98 | 22.25 | 21.64 | 5.07M |
| September 15, 2025 | 22 | 21.86 | 21.86 | 22.1 | 21.8 | 6.15M |
| September 12, 2025 | 22.7 | 22.17 | 22.17 | 23 | 22.16 | 8.63M |
| September 11, 2025 | 22.33 | 22.75 | 22.75 | 23 | 22.16 | 9.46M |
| September 10, 2025 | 22.61 | 22.54 | 22.54 | 23.22 | 22.41 | 8.5M |
| September 09, 2025 | 22.6 | 22.79 | 22.79 | 23 | 22.3 | 9.71M |
| September 08, 2025 | 21.8 | 22.84 | 22.84 | 23.15 | 21.66 | 14.66M |
| September 05, 2025 | 21.56 | 21.98 | 21.98 | 21.99 | 21.22 | 9.09M |
| September 04, 2025 | 22.46 | 21.74 | 21.74 | 22.46 | 21.31 | 11.09M |