20.19
+0.03(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 20.19 | 20.19 | 20.19 | 20.24 | 20.11 | 1.36M |
| December 24, 2025 | 20.12 | 20.16 | 20.16 | 20.19 | 19.96 | 1.38M |
| December 23, 2025 | 20.23 | 20.06 | 20.06 | 20.26 | 20.03 | 1.42M |
| December 22, 2025 | 20.15 | 20.23 | 20.23 | 20.33 | 20.15 | 1.39M |
| December 19, 2025 | 19.96 | 20.13 | 20.13 | 20.15 | 19.96 | 1.43M |
| December 18, 2025 | 19.91 | 19.94 | 19.94 | 20.02 | 19.82 | 1.17M |
| December 17, 2025 | 19.98 | 19.95 | 19.95 | 20 | 19.63 | 1.57M |
| December 16, 2025 | 19.96 | 19.9 | 19.9 | 19.97 | 19.51 | 2.49M |
| December 15, 2025 | 20.18 | 19.91 | 19.91 | 20.28 | 19.91 | 2.7M |
| December 12, 2025 | 20.28 | 20.28 | 20.28 | 20.49 | 20.28 | 1.71M |
| December 11, 2025 | 20.59 | 20.28 | 20.28 | 20.6 | 20.28 | 1.85M |
| December 10, 2025 | 20.62 | 20.59 | 20.59 | 20.62 | 20.3 | 1.75M |
| December 09, 2025 | 20.65 | 20.51 | 20.51 | 20.75 | 20.5 | 1.98M |
| December 08, 2025 | 20.87 | 20.69 | 20.69 | 20.9 | 20.6 | 2.97M |
| December 05, 2025 | 20.87 | 20.84 | 20.84 | 20.94 | 20.51 | 2.57M |
| December 04, 2025 | 20.98 | 21.05 | 21.05 | 21.34 | 20.97 | 3.68M |
| December 03, 2025 | 20.65 | 20.95 | 20.95 | 21.06 | 20.65 | 3.76M |
| December 02, 2025 | 20.76 | 20.69 | 20.69 | 20.79 | 20.53 | 1.25M |
| December 01, 2025 | 20.59 | 20.76 | 20.76 | 20.77 | 20.56 | 1.73M |
| November 28, 2025 | 20.53 | 20.63 | 20.63 | 20.67 | 20.32 | 1.87M |
| November 27, 2025 | 20.55 | 20.53 | 20.53 | 20.71 | 20.53 | 1.67M |
| November 26, 2025 | 20.8 | 20.6 | 20.6 | 20.84 | 20.57 | 2.04M |
| November 25, 2025 | 20.66 | 20.74 | 20.74 | 20.82 | 20.6 | 2.4M |
| November 24, 2025 | 20.8 | 20.6 | 20.6 | 20.86 | 20.3 | 3.35M |
| November 21, 2025 | 21.68 | 20.58 | 20.58 | 21.68 | 20.58 | 6.5M |
| November 20, 2025 | 21.65 | 21.66 | 21.66 | 21.89 | 21.5 | 3.69M |
| November 19, 2025 | 21.88 | 21.57 | 21.57 | 21.95 | 21.46 | 4.32M |
| November 18, 2025 | 22.43 | 21.82 | 21.82 | 22.43 | 21.79 | 6.12M |
| November 17, 2025 | 22.7 | 22.45 | 22.45 | 22.71 | 22.15 | 7.61M |
| November 14, 2025 | 22.38 | 22.74 | 22.74 | 23.02 | 22.38 | 13M |
| November 13, 2025 | 22.14 | 22.25 | 22.25 | 22.39 | 22.06 | 4.51M |
| November 12, 2025 | 22.38 | 22.17 | 22.17 | 22.45 | 22.13 | 3.73M |
| November 11, 2025 | 22.26 | 22.4 | 22.4 | 22.53 | 22.18 | 5.56M |
| November 10, 2025 | 22.13 | 22.25 | 22.25 | 22.25 | 21.92 | 3.97M |
| November 07, 2025 | 22.17 | 22.05 | 22.05 | 22.35 | 22.03 | 3.35M |
| November 06, 2025 | 22.15 | 22.18 | 22.12 | 22.34 | 22.14 | 4.3M |
| November 05, 2025 | 21.95 | 22.19 | 22.13 | 22.25 | 21.81 | 5.13M |
| November 04, 2025 | 21.97 | 22.03 | 21.97 | 22.18 | 21.9 | 4.21M |
| November 03, 2025 | 21.88 | 21.96 | 21.9 | 21.98 | 21.77 | 2.64M |
| October 31, 2025 | 21.76 | 21.83 | 21.77 | 21.89 | 21.66 | 2.6M |
| October 30, 2025 | 21.9 | 21.76 | 21.7 | 22.04 | 21.74 | 2.79M |
| October 29, 2025 | 21.85 | 21.89 | 21.83 | 21.95 | 21.75 | 2.88M |
| October 28, 2025 | 22 | 21.85 | 21.85 | 22.11 | 21.85 | 3.6M |
| October 27, 2025 | 22.07 | 22.1 | 22.1 | 22.23 | 22.06 | 3.37M |
| October 24, 2025 | 22.38 | 22.12 | 22.12 | 22.38 | 22.11 | 5.11M |
| October 23, 2025 | 22.2 | 22.44 | 22.44 | 22.66 | 22.13 | 5.9M |
| October 22, 2025 | 22.23 | 22.26 | 22.26 | 22.48 | 22.19 | 4.84M |
| October 21, 2025 | 22.59 | 22.39 | 22.39 | 22.61 | 22.3 | 7.52M |
| October 20, 2025 | 21.95 | 22.73 | 22.73 | 22.87 | 21.85 | 12M |
| October 17, 2025 | 21.66 | 21.89 | 21.89 | 22.4 | 21.55 | 6.03M |
| October 16, 2025 | 21.9 | 21.67 | 21.67 | 21.95 | 21.52 | 2.59M |
| October 15, 2025 | 21.77 | 21.81 | 21.81 | 21.87 | 21.65 | 2.54M |
| October 14, 2025 | 21.8 | 21.71 | 21.71 | 21.88 | 21.65 | 3.76M |
| October 13, 2025 | 21.33 | 21.66 | 21.66 | 21.68 | 21.33 | 3.09M |
| October 10, 2025 | 21.79 | 21.98 | 21.98 | 22.04 | 21.71 | 3.51M |
| October 09, 2025 | 21.54 | 21.79 | 21.79 | 21.81 | 21.5 | 3.34M |
| September 30, 2025 | 21.68 | 21.56 | 21.56 | 21.69 | 21.51 | 2.28M |
| September 29, 2025 | 21.65 | 21.52 | 21.52 | 21.7 | 21.36 | 3.62M |
| September 26, 2025 | 21.55 | 21.6 | 21.6 | 21.78 | 21.46 | 3.43M |
| September 25, 2025 | 22.22 | 21.75 | 21.75 | 22.33 | 21.7 | 6.54M |