20.90
-0.14(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.42 | 21.04 | 21.04 | 21.45 | 21.04 | 830,045 |
| December 03, 2025 | 21.4 | 21.42 | 21.42 | 21.55 | 21.2 | 1M |
| December 02, 2025 | 21.91 | 21.47 | 21.47 | 21.91 | 21.4 | 975,098 |
| December 01, 2025 | 22.12 | 21.81 | 21.81 | 22.12 | 21.78 | 906,899 |
| November 28, 2025 | 22.16 | 22.01 | 22.01 | 22.17 | 21.91 | 573,784 |
| November 27, 2025 | 22.11 | 22.1 | 22.1 | 22.28 | 21.93 | 843,589 |
| November 26, 2025 | 22.22 | 22.03 | 22.03 | 22.49 | 22.01 | 894,277 |
| November 25, 2025 | 21.74 | 22.13 | 22.13 | 22.44 | 21.66 | 1.02M |
| November 24, 2025 | 21.45 | 21.64 | 21.64 | 21.86 | 21.2 | 1.02M |
| November 21, 2025 | 22.11 | 21.2 | 21.2 | 22.29 | 21.2 | 2.01M |
| November 20, 2025 | 22.33 | 22.19 | 22.19 | 22.7 | 22.02 | 1.51M |
| November 19, 2025 | 22.92 | 22.32 | 22.32 | 22.92 | 22.3 | 1.33M |
| November 18, 2025 | 23.11 | 22.89 | 22.89 | 23.18 | 22.81 | 1.22M |
| November 17, 2025 | 23.47 | 23.12 | 23.12 | 23.48 | 22.96 | 1.8M |
| November 14, 2025 | 22.81 | 23.5 | 23.5 | 23.95 | 22.7 | 4.33M |
| November 13, 2025 | 22.68 | 22.8 | 22.8 | 22.82 | 22.36 | 1.53M |
| November 12, 2025 | 22.32 | 22.6 | 22.6 | 22.79 | 22.25 | 1.74M |
| November 11, 2025 | 22.48 | 22.32 | 22.32 | 22.55 | 22.21 | 811,143 |
| November 10, 2025 | 22.2 | 22.44 | 22.44 | 22.52 | 22.08 | 1.31M |
| November 07, 2025 | 22.1 | 22.11 | 22.11 | 22.3 | 21.94 | 992,611 |
| November 06, 2025 | 22.34 | 22.04 | 22.04 | 22.34 | 22.02 | 1.46M |
| November 05, 2025 | 22.22 | 22.34 | 22.34 | 22.49 | 22.12 | 989,930 |
| November 04, 2025 | 22.82 | 22.28 | 22.28 | 22.82 | 22.14 | 1.79M |
| November 03, 2025 | 22.97 | 22.76 | 22.76 | 23.04 | 22.54 | 1.84M |
| October 31, 2025 | 22.2 | 22.97 | 22.97 | 22.98 | 22.18 | 2.01M |
| October 30, 2025 | 22.58 | 22.17 | 22.17 | 22.58 | 22.12 | 1.16M |
| October 29, 2025 | 22.56 | 22.61 | 22.61 | 22.7 | 22.2 | 1.33M |
| October 28, 2025 | 22.82 | 22.56 | 22.56 | 22.86 | 22.54 | 839,547 |
| October 27, 2025 | 22.5 | 22.7 | 22.7 | 23.08 | 22.5 | 1.12M |
| October 24, 2025 | 22.72 | 22.52 | 22.52 | 22.88 | 22.45 | 1.08M |
| October 23, 2025 | 22.73 | 22.62 | 22.62 | 22.9 | 22.47 | 1.04M |
| October 22, 2025 | 23.05 | 22.88 | 22.88 | 23.28 | 22.83 | 787,020 |
| October 21, 2025 | 23.05 | 23.02 | 23.02 | 23.15 | 22.7 | 1.25M |
| October 20, 2025 | 23 | 22.8 | 22.8 | 23.28 | 22.65 | 1.54M |
| October 17, 2025 | 22.98 | 22.78 | 22.78 | 24.33 | 22.74 | 3.25M |
| October 16, 2025 | 22.66 | 22.4 | 22.4 | 22.8 | 22.25 | 1.15M |
| October 15, 2025 | 22.41 | 22.7 | 22.7 | 23.07 | 22.3 | 1.34M |
| October 14, 2025 | 22.69 | 22.4 | 22.4 | 23.2 | 22.24 | 1.56M |
| October 13, 2025 | 22.38 | 22.56 | 22.56 | 22.7 | 21.8 | 2.1M |
| October 10, 2025 | 23.42 | 22.86 | 22.86 | 23.58 | 22.83 | 1.56M |
| October 09, 2025 | 23.23 | 23.49 | 23.49 | 24.27 | 23.12 | 2.73M |
| September 30, 2025 | 23.34 | 23.23 | 23.23 | 23.43 | 23.11 | 1.41M |
| September 29, 2025 | 22.68 | 23.29 | 23.29 | 23.56 | 22.6 | 2.14M |
| September 26, 2025 | 22.9 | 22.7 | 22.7 | 23.09 | 22.6 | 1.56M |
| September 25, 2025 | 23.59 | 22.94 | 22.94 | 23.68 | 22.92 | 1.81M |
| September 24, 2025 | 23 | 23.51 | 23.51 | 23.62 | 23 | 1.41M |
| September 23, 2025 | 24.07 | 23.11 | 23.11 | 24.28 | 22.7 | 3.21M |
| September 22, 2025 | 24.87 | 24.07 | 24.07 | 24.92 | 23.84 | 2.66M |
| September 19, 2025 | 24.6 | 24.88 | 24.88 | 25 | 24.4 | 2.29M |
| September 18, 2025 | 25.12 | 24.69 | 24.69 | 25.58 | 24.43 | 3.4M |
| September 17, 2025 | 25.7 | 25.11 | 25.11 | 25.99 | 25.04 | 3.14M |
| September 16, 2025 | 26.18 | 25.86 | 25.86 | 26.46 | 25.5 | 2.73M |
| September 15, 2025 | 25.32 | 26.15 | 26.15 | 26.59 | 25.32 | 3.94M |
| September 12, 2025 | 25.15 | 25.62 | 25.62 | 26.42 | 24.88 | 3.88M |
| September 11, 2025 | 24.85 | 25.29 | 25.29 | 25.54 | 24.11 | 2.86M |
| September 10, 2025 | 25.04 | 25.11 | 25.11 | 25.66 | 24.98 | 1.93M |
| September 09, 2025 | 25.22 | 25.28 | 25.28 | 26.3 | 24.96 | 4.06M |
| September 08, 2025 | 24.35 | 25.4 | 25.4 | 25.84 | 24.35 | 3.98M |
| September 05, 2025 | 24.23 | 24.64 | 24.64 | 24.66 | 23.8 | 3.2M |
| September 04, 2025 | 25.1 | 24.24 | 24.24 | 25.35 | 23.92 | 3.92M |