20.55
+0.62(+3.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 19.84 | 20.55 | 20.55 | 20.99 | 19.52 | 8.93M |
| December 24, 2025 | 19.82 | 19.93 | 19.93 | 20.5 | 19.79 | 5.64M |
| December 23, 2025 | 20.69 | 19.81 | 19.81 | 20.7 | 19.77 | 9.05M |
| December 22, 2025 | 20.42 | 20.72 | 20.72 | 20.8 | 20.03 | 11.5M |
| December 19, 2025 | 19.75 | 20.24 | 20.24 | 20.43 | 19.6 | 9.8M |
| December 18, 2025 | 19.5 | 19.75 | 19.75 | 20.05 | 19.44 | 6.34M |
| December 17, 2025 | 19.57 | 19.67 | 19.67 | 20.08 | 19.25 | 8.45M |
| December 16, 2025 | 19.21 | 19.66 | 19.66 | 20.49 | 18.87 | 10.73M |
| December 15, 2025 | 19.33 | 19.04 | 19.04 | 19.33 | 18.8 | 3.29M |
| December 12, 2025 | 19.54 | 19.33 | 19.33 | 19.79 | 19.2 | 7.65M |
| December 11, 2025 | 19.11 | 19.47 | 19.47 | 19.61 | 19.02 | 7.5M |
| December 10, 2025 | 19.24 | 19.11 | 19.11 | 19.55 | 19.05 | 2.91M |
| December 09, 2025 | 19.16 | 19.29 | 19.29 | 19.32 | 19.02 | 3.05M |
| December 08, 2025 | 18.8 | 19.13 | 19.13 | 19.36 | 18.6 | 4.99M |
| December 05, 2025 | 18.65 | 18.71 | 18.71 | 18.8 | 18.42 | 1.64M |
| December 04, 2025 | 19.16 | 18.8 | 18.8 | 19.2 | 18.76 | 1.67M |
| December 03, 2025 | 19.06 | 19.1 | 19.1 | 19.1 | 18.83 | 1.58M |
| December 02, 2025 | 19.42 | 19.03 | 19.03 | 19.44 | 18.92 | 3.15M |
| December 01, 2025 | 19.12 | 19.44 | 19.44 | 19.45 | 19.01 | 4.11M |
| November 28, 2025 | 19.03 | 19.1 | 19.1 | 19.22 | 18.93 | 1.78M |
| November 27, 2025 | 18.8 | 19.03 | 19.03 | 19.12 | 18.76 | 1.24M |
| November 26, 2025 | 19.17 | 18.92 | 18.92 | 19.38 | 18.84 | 2.11M |
| November 25, 2025 | 19 | 19.21 | 19.21 | 19.28 | 18.98 | 3.48M |
| November 24, 2025 | 18.86 | 18.93 | 18.93 | 18.97 | 18.68 | 2.04M |
| November 21, 2025 | 18.95 | 18.85 | 18.85 | 19.13 | 18.5 | 2.3M |
| November 20, 2025 | 19.1 | 18.94 | 18.94 | 19.23 | 18.92 | 1.72M |
| November 19, 2025 | 18.95 | 19.12 | 19.12 | 19.34 | 18.95 | 2.84M |
| November 18, 2025 | 18.91 | 19.14 | 19.14 | 19.29 | 18.82 | 2.7M |
| November 17, 2025 | 18.91 | 18.98 | 18.98 | 19.1 | 18.74 | 1.32M |
| November 14, 2025 | 19.48 | 19 | 19 | 19.48 | 19 | 2.18M |
| November 13, 2025 | 19.1 | 19.35 | 19.35 | 19.5 | 19 | 4.26M |
| November 12, 2025 | 19.11 | 19 | 19 | 19.19 | 18.92 | 1.51M |
| November 11, 2025 | 19.14 | 19.1 | 19.1 | 19.26 | 18.99 | 1.62M |
| November 10, 2025 | 19.14 | 19.07 | 19.07 | 19.17 | 18.91 | 1.62M |
| November 07, 2025 | 18.8 | 19.11 | 19.11 | 19.23 | 18.76 | 2.15M |
| November 06, 2025 | 18.62 | 19.11 | 19.11 | 19.59 | 18.6 | 4.3M |
| November 05, 2025 | 18.15 | 18.64 | 18.64 | 19.23 | 18.01 | 3.57M |
| November 04, 2025 | 18.2 | 18.18 | 18.18 | 18.33 | 17.99 | 997,300 |
| November 03, 2025 | 18.23 | 18.25 | 18.25 | 18.29 | 18.04 | 895,090 |
| October 31, 2025 | 18.12 | 18.17 | 18.17 | 18.44 | 18.08 | 1.24M |
| October 30, 2025 | 18.41 | 18.09 | 18.09 | 18.41 | 18.07 | 1.4M |
| October 29, 2025 | 18.4 | 18.32 | 18.32 | 18.45 | 18.17 | 1.17M |
| October 28, 2025 | 18.51 | 18.48 | 18.48 | 18.55 | 18.28 | 1.09M |
| October 27, 2025 | 18.4 | 18.44 | 18.44 | 18.55 | 18.32 | 1.1M |
| October 24, 2025 | 18.2 | 18.37 | 18.37 | 18.45 | 18.2 | 995,500 |
| October 23, 2025 | 18.19 | 18.24 | 18.24 | 18.29 | 17.98 | 1.09M |
| October 22, 2025 | 18.16 | 18.21 | 18.21 | 18.35 | 18.16 | 692,200 |
| October 21, 2025 | 17.99 | 18.29 | 18.29 | 18.35 | 17.9 | 987,400 |
| October 20, 2025 | 17.95 | 17.98 | 17.98 | 18.18 | 17.88 | 929,900 |
| October 17, 2025 | 18.28 | 17.95 | 17.95 | 18.39 | 17.94 | 1.4M |
| October 16, 2025 | 18.3 | 18.4 | 18.4 | 18.77 | 18.21 | 1.58M |
| October 15, 2025 | 18.1 | 18.25 | 18.25 | 18.3 | 18.01 | 1.2M |
| October 14, 2025 | 18.47 | 18.1 | 18.1 | 18.52 | 18.05 | 1.63M |
| October 13, 2025 | 18.55 | 18.29 | 18.29 | 18.55 | 18.04 | 2.04M |
| October 10, 2025 | 18.46 | 18.82 | 18.82 | 19.29 | 18.44 | 2.93M |
| October 09, 2025 | 18.57 | 18.55 | 18.55 | 18.9 | 18.41 | 1.83M |
| September 30, 2025 | 18.97 | 18.64 | 18.64 | 18.98 | 18.54 | 1.66M |
| September 29, 2025 | 18.82 | 18.8 | 18.8 | 18.94 | 18.53 | 1.53M |
| September 26, 2025 | 19.03 | 18.82 | 18.82 | 19.15 | 18.81 | 1.51M |
| September 25, 2025 | 18.92 | 19.03 | 19.03 | 19.11 | 18.86 | 1.43M |