20.64
+0.45(+2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 20.18 | 20.64 | 20.64 | 20.68 | 20.03 | 2.48M |
| December 04, 2025 | 20.4 | 20.19 | 20.19 | 20.4 | 19.94 | 2.56M |
| December 03, 2025 | 20.58 | 20.25 | 20.25 | 20.65 | 20 | 4.3M |
| December 02, 2025 | 20.57 | 20.48 | 20.48 | 20.92 | 20.35 | 3.51M |
| December 01, 2025 | 20.66 | 20.7 | 20.7 | 20.9 | 20.41 | 3.23M |
| November 28, 2025 | 20.5 | 20.4 | 20.4 | 20.53 | 20.15 | 3.11M |
| November 27, 2025 | 20.4 | 20.55 | 20.55 | 20.78 | 20.4 | 2.1M |
| November 26, 2025 | 20.48 | 20.48 | 20.48 | 20.71 | 20.32 | 2.73M |
| November 25, 2025 | 20.45 | 20.42 | 20.42 | 20.55 | 20.23 | 2.68M |
| November 24, 2025 | 20.2 | 20.35 | 20.35 | 20.5 | 19.95 | 4.24M |
| November 21, 2025 | 20.46 | 19.94 | 19.94 | 20.66 | 19.84 | 4.09M |
| November 20, 2025 | 21.08 | 20.66 | 20.66 | 21.22 | 20.37 | 4.09M |
| November 19, 2025 | 21.46 | 21.07 | 21.07 | 21.54 | 21.05 | 2.84M |
| November 18, 2025 | 22 | 21.46 | 21.46 | 22 | 21.43 | 3.13M |
| November 17, 2025 | 21.57 | 22.01 | 22.01 | 22.37 | 21.38 | 5.07M |
| November 14, 2025 | 21.42 | 21.73 | 21.73 | 22.01 | 21.42 | 3.78M |
| November 13, 2025 | 21.47 | 21.64 | 21.64 | 21.7 | 21.27 | 2.45M |
| November 12, 2025 | 21.75 | 21.53 | 21.53 | 21.75 | 21.36 | 2.58M |
| November 11, 2025 | 21.97 | 21.69 | 21.69 | 21.97 | 21.53 | 3.48M |
| November 10, 2025 | 22.23 | 21.88 | 21.88 | 22.37 | 21.68 | 5.85M |
| November 07, 2025 | 22.43 | 22.37 | 22.37 | 22.65 | 21.9 | 5.38M |
| November 06, 2025 | 22.07 | 22.35 | 22.35 | 22.45 | 21.98 | 4.48M |
| November 05, 2025 | 22.01 | 22.09 | 22.09 | 22.48 | 21.9 | 3.09M |
| November 04, 2025 | 22.47 | 22.13 | 22.13 | 22.47 | 21.89 | 4.22M |
| November 03, 2025 | 22.74 | 22.47 | 22.47 | 22.74 | 22.08 | 4.03M |
| October 31, 2025 | 21.98 | 22.47 | 22.47 | 22.67 | 21.85 | 6.33M |
| October 30, 2025 | 22.2 | 21.87 | 21.87 | 22.59 | 21.74 | 6.54M |
| October 29, 2025 | 22.3 | 22.1 | 22.1 | 22.6 | 22 | 4.93M |
| October 28, 2025 | 22.67 | 22.3 | 22.3 | 22.68 | 22.15 | 4.28M |
| October 27, 2025 | 22.73 | 22.57 | 22.57 | 22.73 | 22.31 | 3.87M |
| October 24, 2025 | 22.4 | 22.59 | 22.59 | 22.78 | 22.34 | 3.05M |
| October 23, 2025 | 22.5 | 22.38 | 22.38 | 22.51 | 21.92 | 3.29M |
| October 22, 2025 | 22.93 | 22.48 | 22.48 | 23.15 | 22.33 | 4.2M |
| October 21, 2025 | 22.66 | 22.94 | 22.94 | 23.09 | 22.48 | 3.74M |
| October 20, 2025 | 22.33 | 22.66 | 22.66 | 22.96 | 22.33 | 3.01M |
| October 17, 2025 | 23.5 | 22.28 | 22.28 | 23.5 | 22.12 | 5.46M |
| October 16, 2025 | 23.69 | 23.19 | 23.19 | 23.73 | 23.06 | 4.4M |
| October 15, 2025 | 22.72 | 23.67 | 23.67 | 23.97 | 22.44 | 7M |
| October 14, 2025 | 23.57 | 22.72 | 22.72 | 24.35 | 22.59 | 7.35M |
| October 13, 2025 | 24 | 23.45 | 23.45 | 24.06 | 23.14 | 7.19M |
| October 10, 2025 | 24.77 | 24.55 | 24.55 | 25.49 | 24.5 | 5.23M |
| October 09, 2025 | 25.52 | 24.81 | 24.81 | 25.58 | 24.75 | 6.44M |
| September 30, 2025 | 26 | 25.6 | 25.6 | 26.18 | 25.2 | 6.03M |
| September 29, 2025 | 25.78 | 25.81 | 25.61 | 25.91 | 25.27 | 7.45M |
| September 26, 2025 | 25.97 | 25.79 | 25.59 | 26.56 | 25.71 | 7.96M |
| September 25, 2025 | 26.21 | 26.06 | 25.86 | 26.61 | 25.92 | 7.71M |
| September 24, 2025 | 25.84 | 26.51 | 26.3 | 27.09 | 25.21 | 16.91M |
| September 23, 2025 | 25.25 | 25.89 | 25.69 | 26.04 | 25 | 15.02M |
| September 22, 2025 | 25.15 | 25.18 | 24.98 | 25.45 | 24.62 | 6.61M |
| September 19, 2025 | 25.29 | 25.09 | 24.9 | 25.36 | 24.73 | 7.02M |
| September 18, 2025 | 26.33 | 25.19 | 24.99 | 26.64 | 24.98 | 11.8M |
| September 17, 2025 | 26.91 | 26.39 | 26.18 | 27.45 | 26.14 | 15.86M |
| September 16, 2025 | 25.36 | 26.9 | 26.69 | 27.25 | 25.02 | 32.54M |
| September 15, 2025 | 23.71 | 25.49 | 25.29 | 25.49 | 23.71 | 26.25M |
| September 12, 2025 | 23.04 | 23.17 | 22.99 | 23.41 | 22.93 | 5.99M |
| September 11, 2025 | 22.51 | 22.95 | 22.77 | 23.04 | 22.21 | 5.04M |
| September 10, 2025 | 23.26 | 22.61 | 22.43 | 23.46 | 22.51 | 7.3M |
| September 09, 2025 | 23.86 | 23.26 | 23.08 | 24.06 | 23.16 | 6.15M |
| September 08, 2025 | 22.84 | 23.97 | 23.79 | 24.09 | 22.62 | 9.19M |
| September 05, 2025 | 31.04 | 31.98 | 31.73 | 32.05 | 30.92 | 3.75M |