CMOC Group Limited (603993) Price History
Daily open, high, low, close and volume for CMOC Group Limited (603993) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CNY 16.61 | CNY 17.33 | CNY 16.52 | CNY 17.22 | 149,703,620 |
| 2026-10-08 | CNY 16.89 | CNY 16.96 | CNY 16.56 | CNY 16.61 | 78,612,107 |
| 2026-09-30 | CNY 16.80 | CNY 16.89 | CNY 16.67 | CNY 16.88 | 78,078,208 |
| 2026-09-29 | CNY 16.71 | CNY 16.88 | CNY 16.57 | CNY 16.75 | 98,759,700 |
| 2026-09-28 | CNY 16.78 | CNY 16.95 | CNY 16.61 | CNY 16.83 | 114,706,310 |
| 2026-09-24 | CNY 17.48 | CNY 17.48 | CNY 17.02 | CNY 17.08 | 150,553,170 |
| 2026-09-23 | CNY 18.00 | CNY 18.02 | CNY 17.51 | CNY 17.66 | 120,591,540 |
| 2026-09-22 | CNY 17.60 | CNY 17.97 | CNY 17.59 | CNY 17.81 | 148,953,930 |
| 2026-09-21 | CNY 17.52 | CNY 17.64 | CNY 17.40 | CNY 17.59 | 106,528,030 |
| 2026-09-18 | CNY 17.57 | CNY 17.66 | CNY 17.35 | CNY 17.51 | 128,741,650 |
| 2026-09-17 | CNY 17.60 | CNY 17.77 | CNY 17.26 | CNY 17.35 | 188,321,400 |
| 2026-09-16 | CNY 17.66 | CNY 17.96 | CNY 17.40 | CNY 17.84 | 128,116,330 |
| 2026-09-15 | CNY 17.71 | CNY 17.78 | CNY 17.56 | CNY 17.64 | 103,932,170 |
| 2026-09-14 | CNY 17.80 | CNY 17.96 | CNY 17.60 | CNY 17.89 | 109,357,480 |
| 2026-09-11 | CNY 18.08 | CNY 18.20 | CNY 17.50 | CNY 18.15 | 298,729,670 |
| 2026-09-10 | CNY 19.04 | CNY 19.15 | CNY 18.84 | CNY 19.01 | 109,739,380 |
| 2026-09-09 | CNY 18.94 | CNY 19.30 | CNY 18.75 | CNY 19.09 | 196,181,900 |
| 2026-09-08 | CNY 18.80 | CNY 19.10 | CNY 18.76 | CNY 18.94 | 244,839,510 |
| 2026-09-07 | CNY 18.35 | CNY 18.55 | CNY 18.27 | CNY 18.37 | 115,984,820 |
| 2026-09-04 | CNY 18.88 | CNY 18.99 | CNY 18.37 | CNY 18.48 | 136,674,780 |
| 2026-09-03 | CNY 18.63 | CNY 18.76 | CNY 18.50 | CNY 18.61 | 120,922,110 |
| 2026-09-02 | CNY 18.60 | CNY 18.64 | CNY 18.23 | CNY 18.46 | 206,029,780 |
| 2026-09-01 | CNY 19.12 | CNY 19.44 | CNY 18.98 | CNY 19.06 | 160,045,080 |
| 2026-08-31 | CNY 18.88 | CNY 19.10 | CNY 18.45 | CNY 19.06 | 199,380,300 |
| 2026-08-28 | CNY 19.50 | CNY 19.73 | CNY 19.11 | CNY 19.51 | 186,902,160 |
| 2026-08-27 | CNY 19.23 | CNY 19.63 | CNY 19.15 | CNY 19.51 | 258,420,870 |
| 2026-08-26 | CNY 18.56 | CNY 19.99 | CNY 18.56 | CNY 19.59 | 466,911,940 |
| 2026-08-25 | CNY 18.80 | CNY 18.94 | CNY 18.18 | CNY 18.42 | 186,333,870 |
| 2026-08-24 | CNY 19.00 | CNY 19.35 | CNY 18.72 | CNY 18.99 | 300,106,850 |
| 2026-08-21 | CNY 18.39 | CNY 18.73 | CNY 18.19 | CNY 18.62 | 175,804,880 |
| 2026-08-20 | CNY 18.48 | CNY 18.95 | CNY 18.13 | CNY 18.27 | 221,463,000 |
| 2026-08-19 | CNY 18.30 | CNY 18.33 | CNY 17.91 | CNY 18.00 | 237,818,660 |
| 2026-08-18 | CNY 18.80 | CNY 19.08 | CNY 18.60 | CNY 18.82 | 188,805,830 |
| 2026-08-17 | CNY 18.80 | CNY 19.14 | CNY 18.72 | CNY 19.13 | 224,477,500 |
| 2026-08-14 | CNY 18.21 | CNY 18.54 | CNY 18.16 | CNY 18.44 | 159,521,470 |
| 2026-08-13 | CNY 19.00 | CNY 19.13 | CNY 18.30 | CNY 18.41 | 296,896,940 |
| 2026-08-12 | CNY 19.01 | CNY 19.54 | CNY 18.90 | CNY 19.00 | 250,614,630 |
| 2026-08-11 | CNY 20.77 | CNY 21.03 | CNY 19.11 | CNY 19.13 | 404,581,900 |
| 2026-08-10 | CNY 20.86 | CNY 21.10 | CNY 20.32 | CNY 20.75 | 252,930,020 |
| 2026-08-07 | CNY 20.55 | CNY 20.99 | CNY 20.21 | CNY 20.83 | 274,754,480 |
| 2026-08-06 | CNY 21.00 | CNY 21.17 | CNY 20.23 | CNY 20.37 | 324,131,070 |
| 2026-08-05 | CNY 19.42 | CNY 20.58 | CNY 19.26 | CNY 20.47 | 390,460,630 |
| 2026-08-04 | CNY 19.18 | CNY 19.33 | CNY 18.76 | CNY 19.19 | 184,529,840 |
| 2026-08-03 | CNY 19.51 | CNY 19.52 | CNY 18.95 | CNY 19.18 | 160,083,070 |
| 2026-07-31 | CNY 19.20 | CNY 19.71 | CNY 19.09 | CNY 19.52 | 228,915,350 |
| 2026-07-30 | CNY 19.10 | CNY 19.38 | CNY 18.53 | CNY 18.96 | 185,706,160 |
| 2026-07-29 | CNY 19.02 | CNY 19.33 | CNY 18.48 | CNY 19.08 | 187,796,100 |
| 2026-07-28 | CNY 18.86 | CNY 19.18 | CNY 18.59 | CNY 19.00 | 168,356,320 |
| 2026-07-27 | CNY 19.58 | CNY 19.58 | CNY 18.82 | CNY 19.36 | 188,796,480 |
| 2026-07-24 | CNY 19.25 | CNY 19.80 | CNY 18.72 | CNY 19.04 | 273,361,310 |
| 2026-07-23 | CNY 19.80 | CNY 20.59 | CNY 19.30 | CNY 20.03 | 360,488,900 |
| 2026-07-22 | CNY 19.00 | CNY 20.33 | CNY 18.90 | CNY 19.61 | 465,912,870 |
| 2026-07-21 | CNY 18.40 | CNY 18.83 | CNY 17.80 | CNY 18.68 | 324,879,640 |
| 2026-07-20 | CNY 17.70 | CNY 18.19 | CNY 17.41 | CNY 17.99 | 259,248,020 |
| 2026-07-17 | CNY 17.84 | CNY 17.90 | CNY 17.19 | CNY 17.41 | 213,625,310 |
| 2026-07-16 | CNY 17.78 | CNY 18.58 | CNY 17.72 | CNY 18.20 | 256,325,260 |
| 2026-07-15 | CNY 18.22 | CNY 18.46 | CNY 17.78 | CNY 17.91 | 254,814,120 |
| 2026-07-14 | CNY 16.80 | CNY 18.34 | CNY 16.62 | CNY 18.21 | 313,592,600 |
| 2026-07-13 | CNY 17.24 | CNY 17.24 | CNY 16.77 | CNY 16.86 | 192,636,640 |
| 2026-07-10 | CNY 17.54 | CNY 18.10 | CNY 17.26 | CNY 17.50 | 260,316,430 |
| 2026-07-09 | CNY 17.33 | CNY 17.58 | CNY 16.41 | CNY 17.19 | 298,273,570 |
| 2026-07-08 | CNY 17.50 | CNY 17.96 | CNY 17.43 | CNY 17.53 | 155,001,230 |
| 2026-07-07 | CNY 18.10 | CNY 18.20 | CNY 17.60 | CNY 17.69 | 185,116,640 |
| 2026-07-06 | CNY 18.53 | CNY 19.21 | CNY 18.28 | CNY 18.31 | 299,603,230 |
| 2026-07-03 | CNY 18.80 | CNY 19.30 | CNY 18.50 | CNY 18.52 | 369,606,240 |
| 2026-07-02 | CNY 17.92 | CNY 18.65 | CNY 17.40 | CNY 18.29 | 437,420,990 |
| 2026-07-01 | CNY 17.38 | CNY 17.98 | CNY 17.20 | CNY 17.73 | 256,109,300 |
| 2026-06-30 | CNY 17.60 | CNY 17.61 | CNY 17.11 | CNY 17.55 | 243,410,060 |
| 2026-06-29 | CNY 17.25 | CNY 18.20 | CNY 17.18 | CNY 18.00 | 312,224,060 |
| 2026-06-26 | CNY 18.35 | CNY 18.42 | CNY 17.16 | CNY 17.24 | 336,797,500 |
| 2026-06-25 | CNY 18.38 | CNY 18.48 | CNY 17.93 | CNY 18.07 | 387,119,540 |
| 2026-06-24 | CNY 18.90 | CNY 19.29 | CNY 18.38 | CNY 18.98 | 396,962,500 |
| 2026-06-23 | CNY 21.60 | CNY 21.61 | CNY 19.49 | CNY 19.49 | 552,668,930 |
| 2026-06-22 | CNY 20.22 | CNY 21.74 | CNY 19.64 | CNY 21.65 | 694,728,350 |
| 2026-06-18 | CNY 19.77 | CNY 21.14 | CNY 19.71 | CNY 20.04 | 453,558,310 |
| 2026-06-17 | CNY 19.83 | CNY 20.50 | CNY 19.58 | CNY 20.17 | 350,521,530 |
| 2026-06-16 | CNY 20.40 | CNY 20.72 | CNY 19.93 | CNY 20.03 | 508,603,650 |
| 2026-06-15 | CNY 19.49 | CNY 21.00 | CNY 19.49 | CNY 20.92 | 731,318,670 |
| 2026-06-12 | CNY 18.36 | CNY 19.11 | CNY 18.00 | CNY 19.11 | 455,323,980 |
| 2026-06-11 | CNY 16.60 | CNY 17.60 | CNY 16.41 | CNY 17.37 | 266,563,710 |
| 2026-06-10 | CNY 16.45 | CNY 16.97 | CNY 16.18 | CNY 16.79 | 229,722,390 |
| 2026-06-09 | CNY 17.00 | CNY 17.10 | CNY 16.32 | CNY 17.05 | 268,533,880 |
| 2026-06-08 | CNY 17.10 | CNY 17.45 | CNY 16.66 | CNY 16.89 | 274,470,370 |
| 2026-06-05 | CNY 18.60 | CNY 19.13 | CNY 18.07 | CNY 18.19 | 219,791,400 |
| 2026-06-04 | CNY 19.48 | CNY 19.48 | CNY 18.62 | CNY 18.74 | 250,233,990 |
| 2026-06-03 | CNY 19.53 | CNY 20.15 | CNY 19.38 | CNY 19.89 | 291,992,920 |
| 2026-06-02 | CNY 18.71 | CNY 19.78 | CNY 18.52 | CNY 19.74 | 352,374,530 |
| 2026-06-01 | CNY 18.55 | CNY 18.93 | CNY 18.31 | CNY 18.42 | 161,174,290 |
| 2026-05-29 | CNY 19.27 | CNY 19.32 | CNY 18.50 | CNY 18.51 | 225,655,310 |
| 2026-05-28 | CNY 19.10 | CNY 19.10 | CNY 18.20 | CNY 18.80 | 236,865,430 |
| 2026-05-27 | CNY 20.00 | CNY 20.16 | CNY 19.28 | CNY 19.32 | 236,634,020 |
| 2026-05-26 | CNY 19.17 | CNY 20.46 | CNY 18.81 | CNY 20.39 | 378,798,250 |
| 2026-05-25 | CNY 18.95 | CNY 19.54 | CNY 18.90 | CNY 19.34 | 263,302,040 |
| 2026-05-22 | CNY 17.80 | CNY 18.64 | CNY 17.57 | CNY 18.53 | 225,811,630 |
| 2026-05-21 | CNY 18.38 | CNY 18.62 | CNY 17.60 | CNY 17.64 | 200,852,950 |
| 2026-05-20 | CNY 17.80 | CNY 18.07 | CNY 17.57 | CNY 17.96 | 221,947,420 |
| 2026-05-19 | CNY 18.36 | CNY 18.45 | CNY 17.87 | CNY 18.18 | 182,096,490 |
| 2026-05-18 | CNY 18.15 | CNY 18.38 | CNY 17.81 | CNY 18.31 | 230,984,730 |
| 2026-05-15 | CNY 19.82 | CNY 19.84 | CNY 18.58 | CNY 18.88 | 355,348,360 |
| 2026-05-14 | CNY 20.72 | CNY 21.03 | CNY 20.03 | CNY 20.05 | 231,447,720 |
| 2026-05-13 | CNY 20.99 | CNY 21.45 | CNY 20.72 | CNY 20.99 | 333,395,460 |
| 2026-05-12 | CNY 20.65 | CNY 20.96 | CNY 20.32 | CNY 20.58 | 365,787,790 |
| 2026-05-11 | CNY 20.09 | CNY 20.15 | CNY 19.74 | CNY 20.01 | 253,470,100 |
| 2026-05-08 | CNY 19.60 | CNY 20.25 | CNY 19.42 | CNY 20.20 | 295,986,320 |
| 2026-05-07 | CNY 19.90 | CNY 20.35 | CNY 19.53 | CNY 19.86 | 323,859,410 |
| 2026-05-06 | CNY 18.90 | CNY 19.54 | CNY 18.60 | CNY 19.48 | 312,371,080 |
| 2026-04-30 | CNY 19.00 | CNY 19.00 | CNY 18.46 | CNY 18.62 | 228,758,540 |
| 2026-04-29 | CNY 18.21 | CNY 19.35 | CNY 18.17 | CNY 19.19 | 211,651,080 |
| 2026-04-28 | CNY 18.76 | CNY 18.84 | CNY 18.33 | CNY 18.48 | 201,501,180 |
| 2026-04-27 | CNY 19.30 | CNY 19.41 | CNY 18.90 | CNY 19.00 | 215,012,720 |
| 2026-04-24 | CNY 19.08 | CNY 19.49 | CNY 18.87 | CNY 19.37 | 181,980,680 |
| 2026-04-23 | CNY 20.25 | CNY 20.31 | CNY 19.13 | CNY 19.36 | 261,936,170 |
| 2026-04-22 | CNY 19.94 | CNY 20.25 | CNY 19.80 | CNY 20.09 | 178,157,010 |
| 2026-04-21 | CNY 20.15 | CNY 20.22 | CNY 19.75 | CNY 20.08 | 158,394,550 |
| 2026-04-20 | CNY 20.18 | CNY 20.65 | CNY 20.11 | CNY 20.24 | 214,123,790 |
| 2026-04-17 | CNY 20.02 | CNY 20.32 | CNY 19.98 | CNY 20.23 | 163,883,160 |
| 2026-04-16 | CNY 19.98 | CNY 20.34 | CNY 19.98 | CNY 20.29 | 216,213,210 |
| 2026-04-15 | CNY 20.00 | CNY 20.60 | CNY 19.88 | CNY 19.97 | 360,431,010 |
| 2026-04-14 | CNY 19.45 | CNY 19.78 | CNY 19.32 | CNY 19.56 | 294,379,750 |
| 2026-04-13 | CNY 18.68 | CNY 19.03 | CNY 18.65 | CNY 18.86 | 168,080,630 |
| 2026-04-10 | CNY 19.39 | CNY 19.43 | CNY 18.91 | CNY 18.96 | 232,931,280 |
| 2026-04-09 | CNY 18.70 | CNY 19.28 | CNY 18.65 | CNY 19.12 | 250,933,010 |
| 2026-04-08 | CNY 18.49 | CNY 19.29 | CNY 18.48 | CNY 19.14 | 441,613,560 |
| 2026-04-07 | CNY 17.56 | CNY 17.69 | CNY 17.35 | CNY 17.60 | 142,498,490 |
| 2026-04-03 | CNY 17.71 | CNY 17.80 | CNY 17.44 | CNY 17.52 | 133,052,210 |
| 2026-04-02 | CNY 18.12 | CNY 18.20 | CNY 17.51 | CNY 17.71 | 259,457,260 |
| 2026-04-01 | CNY 17.90 | CNY 18.37 | CNY 17.83 | CNY 18.24 | 385,403,520 |
| 2026-03-31 | CNY 17.66 | CNY 17.79 | CNY 17.09 | CNY 17.15 | 203,014,510 |
| 2026-03-30 | CNY 17.25 | CNY 17.45 | CNY 16.97 | CNY 17.43 | 227,010,240 |
| 2026-03-27 | CNY 17.22 | CNY 17.78 | CNY 17.21 | CNY 17.58 | 220,251,660 |
| 2026-03-26 | CNY 17.90 | CNY 18.08 | CNY 17.40 | CNY 17.49 | 210,678,640 |
| 2026-03-25 | CNY 18.02 | CNY 18.45 | CNY 17.75 | CNY 17.89 | 362,107,160 |
| 2026-03-24 | CNY 16.91 | CNY 17.38 | CNY 16.70 | CNY 17.37 | 363,246,440 |
| 2026-03-23 | CNY 16.99 | CNY 17.37 | CNY 16.32 | CNY 16.49 | 418,291,610 |
| 2026-03-20 | CNY 17.80 | CNY 18.27 | CNY 17.50 | CNY 17.55 | 304,636,970 |
| 2026-03-19 | CNY 18.70 | CNY 18.90 | CNY 17.69 | CNY 17.85 | 493,643,610 |
| 2026-03-18 | CNY 19.38 | CNY 19.54 | CNY 19.03 | CNY 19.41 | 186,914,400 |
| 2026-03-17 | CNY 19.45 | CNY 19.97 | CNY 19.36 | CNY 19.42 | 234,501,030 |
| 2026-03-16 | CNY 19.20 | CNY 19.58 | CNY 18.80 | CNY 19.36 | 389,113,130 |
| 2026-03-13 | CNY 20.30 | CNY 20.70 | CNY 19.69 | CNY 19.76 | 353,094,240 |
| 2026-03-12 | CNY 21.19 | CNY 21.37 | CNY 20.32 | CNY 20.66 | 349,386,220 |
| 2026-03-11 | CNY 21.85 | CNY 21.96 | CNY 21.43 | CNY 21.48 | 174,122,320 |
| 2026-03-10 | CNY 21.62 | CNY 21.95 | CNY 21.45 | CNY 21.74 | 180,888,420 |
| 2026-03-09 | CNY 21.10 | CNY 21.50 | CNY 20.28 | CNY 21.24 | 340,379,060 |
| 2026-03-06 | CNY 22.25 | CNY 22.45 | CNY 21.68 | CNY 22.02 | 221,250,390 |
| 2026-03-05 | CNY 23.37 | CNY 23.42 | CNY 22.31 | CNY 22.63 | 227,587,850 |
| 2026-03-04 | CNY 22.54 | CNY 23.65 | CNY 22.45 | CNY 22.99 | 218,236,800 |
| 2026-03-03 | CNY 24.30 | CNY 24.56 | CNY 23.36 | CNY 23.48 | 343,692,970 |
| 2026-03-02 | CNY 24.40 | CNY 24.88 | CNY 23.34 | CNY 24.80 | 464,528,890 |
| 2026-02-27 | CNY 22.95 | CNY 24.10 | CNY 22.90 | CNY 23.99 | 338,388,430 |
| 2026-02-26 | CNY 23.73 | CNY 23.75 | CNY 22.90 | CNY 23.03 | 253,480,160 |
| 2026-02-25 | CNY 23.00 | CNY 23.86 | CNY 22.83 | CNY 23.45 | 295,178,070 |
| 2026-02-24 | CNY 22.95 | CNY 23.18 | CNY 22.70 | CNY 22.86 | 220,547,310 |
| 2026-02-13 | CNY 22.50 | CNY 22.89 | CNY 21.93 | CNY 21.98 | 280,186,390 |
| 2026-02-12 | CNY 23.20 | CNY 23.64 | CNY 23.03 | CNY 23.16 | 219,336,430 |
| 2026-02-11 | CNY 22.50 | CNY 23.55 | CNY 22.48 | CNY 23.21 | 247,403,560 |
| 2026-02-10 | CNY 22.49 | CNY 23.00 | CNY 22.33 | CNY 22.55 | 169,334,750 |
| 2026-02-09 | CNY 22.46 | CNY 22.50 | CNY 22.00 | CNY 22.42 | 189,989,200 |
| 2026-02-06 | CNY 21.00 | CNY 22.37 | CNY 20.86 | CNY 21.99 | 278,515,430 |
| 2026-02-05 | CNY 23.04 | CNY 23.38 | CNY 21.62 | CNY 22.17 | 330,634,850 |
| 2026-02-04 | CNY 24.05 | CNY 24.05 | CNY 23.27 | CNY 23.67 | 246,990,640 |
| 2026-02-03 | CNY 22.78 | CNY 23.33 | CNY 22.15 | CNY 23.13 | 407,562,720 |
| 2026-02-02 | CNY 21.90 | CNY 23.70 | CNY 21.90 | CNY 22.09 | 535,622,910 |
| 2026-01-30 | CNY 25.70 | CNY 25.98 | CNY 24.33 | CNY 24.33 | 497,696,280 |
| 2026-01-29 | CNY 27.57 | CNY 28.78 | CNY 25.40 | CNY 27.03 | 650,043,800 |
| 2026-01-28 | CNY 24.88 | CNY 26.89 | CNY 24.37 | CNY 26.88 | 499,425,170 |
| 2026-01-27 | CNY 24.42 | CNY 25.80 | CNY 23.80 | CNY 24.48 | 454,561,620 |
| 2026-01-26 | CNY 23.66 | CNY 24.94 | CNY 23.50 | CNY 24.66 | 473,163,860 |
| 2026-01-23 | CNY 22.99 | CNY 23.04 | CNY 22.51 | CNY 22.76 | 250,439,710 |
| 2026-01-22 | CNY 23.18 | CNY 23.18 | CNY 22.53 | CNY 22.70 | 219,224,690 |
| 2026-01-21 | CNY 22.88 | CNY 23.27 | CNY 22.55 | CNY 23.23 | 220,745,410 |
| 2026-01-20 | CNY 23.33 | CNY 23.60 | CNY 22.28 | CNY 23.07 | 310,074,380 |
| 2026-01-19 | CNY 24.27 | CNY 24.37 | CNY 22.86 | CNY 23.31 | 327,015,400 |
| 2026-01-16 | CNY 24.17 | CNY 25.09 | CNY 24.15 | CNY 24.25 | 330,420,150 |
| 2026-01-15 | CNY 23.30 | CNY 24.55 | CNY 23.20 | CNY 24.05 | 305,593,870 |
| 2026-01-14 | CNY 22.85 | CNY 23.94 | CNY 22.85 | CNY 23.30 | 281,459,120 |
| 2026-01-13 | CNY 22.63 | CNY 23.26 | CNY 22.36 | CNY 22.80 | 239,923,630 |
| 2026-01-12 | CNY 23.20 | CNY 23.33 | CNY 22.30 | CNY 22.69 | 299,668,150 |
| 2026-01-09 | CNY 21.45 | CNY 22.89 | CNY 21.35 | CNY 22.78 | 258,307,550 |
| 2026-01-08 | CNY 21.55 | CNY 22.40 | CNY 21.29 | CNY 21.68 | 215,982,050 |
| 2026-01-07 | CNY 21.90 | CNY 22.46 | CNY 21.50 | CNY 21.97 | 269,369,320 |
| 2026-01-06 | CNY 20.79 | CNY 22.03 | CNY 20.70 | CNY 21.68 | 272,232,980 |
| 2026-01-05 | CNY 20.20 | CNY 20.55 | CNY 19.87 | CNY 20.44 | 223,048,050 |
| 2025-12-31 | CNY 19.51 | CNY 20.47 | CNY 19.38 | CNY 20.00 | 250,381,670 |
| 2025-12-30 | CNY 18.27 | CNY 19.55 | CNY 18.21 | CNY 19.52 | 232,214,520 |
| 2025-12-29 | CNY 20.06 | CNY 20.16 | CNY 18.78 | CNY 18.88 | 339,263,350 |
| 2025-12-26 | CNY 19.04 | CNY 19.99 | CNY 18.98 | CNY 19.75 | 258,406,450 |
| 2025-12-25 | CNY 18.45 | CNY 18.75 | CNY 18.21 | CNY 18.70 | 138,439,150 |
| 2025-12-24 | CNY 18.75 | CNY 18.84 | CNY 18.35 | CNY 18.68 | 162,996,180 |
| 2025-12-23 | CNY 18.72 | CNY 19.11 | CNY 18.32 | CNY 18.55 | 212,167,810 |
| 2025-12-22 | CNY 18.50 | CNY 18.87 | CNY 18.37 | CNY 18.62 | 203,565,380 |
| 2025-12-19 | CNY 17.95 | CNY 18.36 | CNY 17.56 | CNY 18.36 | 212,376,440 |
| 2025-12-18 | CNY 17.90 | CNY 18.35 | CNY 17.80 | CNY 17.89 | 141,940,480 |
| 2025-12-17 | CNY 17.61 | CNY 18.23 | CNY 17.57 | CNY 18.00 | 190,692,540 |
| 2025-12-16 | CNY 18.00 | CNY 18.35 | CNY 17.43 | CNY 17.50 | 212,917,980 |
| 2025-12-15 | CNY 17.10 | CNY 18.32 | CNY 17.10 | CNY 17.93 | 254,516,620 |
| 2025-12-12 | CNY 17.85 | CNY 17.93 | CNY 17.39 | CNY 17.58 | 260,422,920 |
| 2025-12-11 | CNY 17.83 | CNY 18.15 | CNY 17.38 | CNY 17.46 | 207,752,460 |
| 2025-12-10 | CNY 17.55 | CNY 17.79 | CNY 17.39 | CNY 17.63 | 157,598,080 |
| 2025-12-09 | CNY 18.39 | CNY 18.39 | CNY 17.41 | CNY 17.55 | 269,305,900 |
| 2025-12-08 | CNY 18.43 | CNY 18.78 | CNY 17.95 | CNY 18.69 | 251,207,110 |
| 2025-12-05 | CNY 17.88 | CNY 18.55 | CNY 17.87 | CNY 18.42 | 242,491,180 |
| 2025-12-04 | CNY 18.40 | CNY 18.66 | CNY 17.79 | CNY 17.90 | 290,205,310 |
| 2025-12-03 | CNY 17.15 | CNY 17.79 | CNY 17.05 | CNY 17.62 | 249,157,770 |
| 2025-12-02 | CNY 17.19 | CNY 17.36 | CNY 16.98 | CNY 17.19 | 169,316,470 |
| 2025-12-01 | CNY 16.96 | CNY 17.67 | CNY 16.90 | CNY 17.29 | 377,375,310 |
| 2025-11-28 | CNY 15.95 | CNY 16.33 | CNY 15.79 | CNY 16.23 | 148,067,540 |
| 2025-11-27 | CNY 16.09 | CNY 16.55 | CNY 15.92 | CNY 15.95 | 165,428,240 |
| 2025-11-26 | CNY 16.08 | CNY 16.23 | CNY 15.86 | CNY 15.98 | 153,223,280 |
| 2025-11-25 | CNY 15.70 | CNY 16.13 | CNY 15.65 | CNY 15.97 | 195,534,920 |
| 2025-11-24 | CNY 15.31 | CNY 15.54 | CNY 15.07 | CNY 15.35 | 162,737,110 |
| 2025-11-21 | CNY 15.40 | CNY 15.58 | CNY 15.09 | CNY 15.18 | 162,184,920 |
| 2025-11-20 | CNY 15.96 | CNY 16.12 | CNY 15.75 | CNY 15.79 | 111,353,780 |
| 2025-11-19 | CNY 15.55 | CNY 16.05 | CNY 15.50 | CNY 15.88 | 166,588,500 |
| 2025-11-18 | CNY 15.90 | CNY 15.97 | CNY 15.33 | CNY 15.56 | 195,440,530 |
| 2025-11-17 | CNY 16.50 | CNY 16.65 | CNY 15.94 | CNY 16.05 | 229,867,040 |
| 2025-11-14 | CNY 16.61 | CNY 17.07 | CNY 16.20 | CNY 16.78 | 198,514,320 |
| 2025-11-13 | CNY 16.23 | CNY 17.12 | CNY 16.19 | CNY 16.84 | 305,150,660 |
| 2025-11-12 | CNY 15.99 | CNY 16.42 | CNY 15.81 | CNY 16.08 | 166,453,380 |
| 2025-11-11 | CNY 16.52 | CNY 16.63 | CNY 16.00 | CNY 16.11 | 135,417,610 |
| 2025-11-10 | CNY 16.78 | CNY 16.96 | CNY 16.20 | CNY 16.36 | 171,632,630 |
| 2025-11-07 | CNY 16.50 | CNY 16.78 | CNY 16.20 | CNY 16.54 | 162,270,550 |
| 2025-11-06 | CNY 15.90 | CNY 16.60 | CNY 15.90 | CNY 16.57 | 215,998,910 |
| 2025-11-05 | CNY 15.30 | CNY 15.99 | CNY 15.10 | CNY 15.84 | 214,436,220 |
| 2025-11-04 | CNY 16.15 | CNY 16.30 | CNY 15.56 | CNY 15.73 | 206,562,800 |
| 2025-11-03 | CNY 16.85 | CNY 17.00 | CNY 15.90 | CNY 16.37 | 273,989,070 |
| 2025-10-31 | CNY 17.59 | CNY 17.64 | CNY 16.94 | CNY 17.04 | 202,917,350 |
| 2025-10-30 | CNY 17.39 | CNY 18.16 | CNY 17.24 | CNY 17.60 | 308,434,280 |
| 2025-10-29 | CNY 16.98 | CNY 17.56 | CNY 16.93 | CNY 17.55 | 283,842,730 |
| 2025-10-28 | CNY 17.27 | CNY 17.35 | CNY 16.66 | CNY 16.75 | 280,920,440 |
| 2025-10-27 | CNY 17.49 | CNY 17.82 | CNY 17.00 | CNY 17.29 | 398,640,940 |
| 2025-10-24 | CNY 16.24 | CNY 16.85 | CNY 16.18 | CNY 16.78 | 329,217,670 |
| 2025-10-23 | CNY 15.51 | CNY 15.98 | CNY 15.25 | CNY 15.90 | 221,668,020 |
| 2025-10-22 | CNY 14.85 | CNY 15.63 | CNY 14.73 | CNY 15.54 | 200,825,630 |
| 2025-10-21 | CNY 15.25 | CNY 15.84 | CNY 15.12 | CNY 15.45 | 215,725,600 |
| 2025-10-20 | CNY 15.04 | CNY 15.35 | CNY 14.91 | CNY 15.11 | 208,901,410 |
| 2025-10-17 | CNY 15.73 | CNY 15.85 | CNY 15.00 | CNY 15.04 | 293,969,380 |
| 2025-10-16 | CNY 16.10 | CNY 16.17 | CNY 15.56 | CNY 15.70 | 243,426,370 |
| 2025-10-15 | CNY 16.25 | CNY 16.33 | CNY 15.48 | CNY 16.31 | 305,389,340 |
| 2025-10-14 | CNY 17.80 | CNY 17.81 | CNY 15.70 | CNY 16.01 | 439,358,270 |
| 2025-10-13 | CNY 15.51 | CNY 17.30 | CNY 15.51 | CNY 17.24 | 414,280,810 |
| 2025-10-10 | CNY 17.09 | CNY 18.00 | CNY 16.40 | CNY 16.72 | 452,534,720 |
| 2025-10-09 | CNY 16.37 | CNY 17.27 | CNY 16.00 | CNY 17.27 | 394,493,170 |