20.41
-1.25(-5.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.5 | 21.66 | 21.66 | 25 | 21.66 | 28.19M |
| December 03, 2025 | 22.42 | 24.07 | 24.07 | 24.07 | 20.72 | 35.78M |
| December 02, 2025 | 20.05 | 21.88 | 21.88 | 21.88 | 19.7 | 21.18M |
| December 01, 2025 | 19.31 | 19.97 | 19.97 | 20.85 | 19.09 | 9.71M |
| November 28, 2025 | 18.88 | 18.95 | 18.95 | 19.05 | 18.7 | 1.64M |
| November 27, 2025 | 18.96 | 18.84 | 18.84 | 19.16 | 18.74 | 2.45M |
| November 26, 2025 | 19 | 18.91 | 18.91 | 19.29 | 18.82 | 1.49M |
| November 25, 2025 | 19.11 | 19 | 19 | 19.23 | 18.9 | 1.39M |
| November 24, 2025 | 18.75 | 19.01 | 19.01 | 19.18 | 18.74 | 1.83M |
| November 21, 2025 | 19.21 | 18.68 | 18.68 | 19.47 | 18.63 | 2.75M |
| November 20, 2025 | 19.66 | 19.4 | 19.4 | 19.84 | 19.25 | 2.1M |
| November 19, 2025 | 19.98 | 19.78 | 19.78 | 20.21 | 19.72 | 2.37M |
| November 18, 2025 | 20.17 | 19.97 | 19.97 | 20.48 | 19.83 | 2.07M |
| November 17, 2025 | 20 | 20.28 | 20.28 | 20.48 | 19.87 | 3.1M |
| November 14, 2025 | 20.16 | 20.02 | 20.02 | 20.51 | 19.96 | 3.03M |
| November 13, 2025 | 19.95 | 20.24 | 20.24 | 20.35 | 19.83 | 2.95M |
| November 12, 2025 | 19.83 | 20.03 | 20.03 | 20.53 | 19.83 | 4.03M |
| November 11, 2025 | 19.86 | 20.03 | 20.03 | 20.1 | 19.58 | 4.48M |
| November 10, 2025 | 19.19 | 19.85 | 19.85 | 20.06 | 19.11 | 6.26M |
| November 07, 2025 | 19 | 19.2 | 19.2 | 19.39 | 18.95 | 2.54M |
| November 06, 2025 | 19.04 | 19.02 | 19.02 | 19.1 | 18.83 | 1.41M |
| November 05, 2025 | 18.81 | 19.07 | 19.07 | 19.28 | 18.76 | 2.52M |
| November 04, 2025 | 18.81 | 18.86 | 18.86 | 18.99 | 18.75 | 1.65M |
| November 03, 2025 | 18.93 | 18.78 | 18.78 | 18.99 | 18.66 | 1.88M |
| October 31, 2025 | 18.8 | 18.91 | 18.91 | 18.99 | 18.78 | 1.72M |
| October 30, 2025 | 18.77 | 18.82 | 18.82 | 18.96 | 18.7 | 2.37M |
| October 29, 2025 | 19.47 | 19.3 | 19.3 | 19.47 | 19.1 | 1.94M |
| October 28, 2025 | 19.18 | 19.39 | 19.39 | 19.75 | 19.12 | 2.07M |
| October 27, 2025 | 19.03 | 19.18 | 19.18 | 19.28 | 19.03 | 1.37M |
| October 24, 2025 | 19.29 | 19.18 | 19.18 | 19.49 | 19.14 | 1.72M |
| October 23, 2025 | 19.11 | 19.31 | 19.31 | 19.32 | 19.04 | 1.27M |
| October 22, 2025 | 19.17 | 19.14 | 19.14 | 19.31 | 19.1 | 971,046 |
| October 21, 2025 | 19.15 | 19.18 | 19.18 | 19.2 | 19.06 | 1.13M |
| October 20, 2025 | 19.05 | 19.13 | 19.13 | 19.24 | 19.05 | 1.13M |
| October 17, 2025 | 19.3 | 19.05 | 19.05 | 19.47 | 19.03 | 1.91M |
| October 16, 2025 | 19.42 | 19.28 | 19.28 | 19.54 | 19.23 | 1.08M |
| October 15, 2025 | 19.31 | 19.42 | 19.42 | 19.5 | 19.26 | 1.19M |
| October 14, 2025 | 19.18 | 19.31 | 19.31 | 19.44 | 19.18 | 2.09M |
| October 13, 2025 | 19.06 | 19.18 | 19.18 | 19.24 | 18.92 | 2.1M |
| October 10, 2025 | 19.21 | 19.42 | 19.42 | 19.55 | 19.21 | 2.06M |
| October 09, 2025 | 19.98 | 19.3 | 19.3 | 20 | 19.12 | 4.49M |
| September 30, 2025 | 19.9 | 19.94 | 19.94 | 20.3 | 19.76 | 2.6M |
| September 29, 2025 | 19.66 | 19.9 | 19.9 | 19.95 | 19.28 | 2.93M |
| September 26, 2025 | 19.96 | 19.61 | 19.61 | 19.96 | 19.51 | 3.18M |
| September 25, 2025 | 19.88 | 20.06 | 20.06 | 20.13 | 19.76 | 2.27M |
| September 24, 2025 | 19.9 | 19.98 | 19.98 | 20.12 | 19.75 | 2.44M |
| September 23, 2025 | 20.63 | 20.02 | 20.02 | 20.66 | 19.75 | 4.34M |
| September 22, 2025 | 21.22 | 20.68 | 20.68 | 21.22 | 20.31 | 6.16M |
| September 19, 2025 | 20.35 | 21.22 | 21.22 | 21.68 | 20.26 | 9.48M |
| September 18, 2025 | 20.37 | 20.49 | 20.49 | 20.78 | 20.2 | 5.79M |
| September 17, 2025 | 20.91 | 20.35 | 20.35 | 20.93 | 20.25 | 5.19M |
| September 16, 2025 | 20.89 | 20.85 | 20.85 | 21.22 | 20.62 | 5.05M |
| September 15, 2025 | 20.75 | 20.91 | 20.91 | 21.18 | 20.71 | 5M |
| September 12, 2025 | 21.27 | 20.79 | 20.79 | 21.38 | 20.72 | 4.75M |
| September 11, 2025 | 21.37 | 21.29 | 21.29 | 21.44 | 20.9 | 4.17M |
| September 10, 2025 | 21.05 | 21.45 | 21.45 | 21.64 | 21.05 | 4.7M |
| September 09, 2025 | 21.39 | 21.22 | 21.22 | 21.49 | 21.14 | 3.85M |
| September 08, 2025 | 21.4 | 21.41 | 21.41 | 21.99 | 21.38 | 7.63M |
| September 05, 2025 | 21 | 21.5 | 21.5 | 21.75 | 20.45 | 10.53M |
| September 04, 2025 | 20.8 | 21.24 | 21.24 | 21.3 | 20.34 | 9.59M |