21.81
+0.45(+2.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 21.36 | 21.81 | 21.81 | 21.94 | 21 | 1.18M |
| December 04, 2025 | 21.44 | 21.36 | 21.36 | 21.78 | 21.3 | 1.04M |
| December 03, 2025 | 21.86 | 21.72 | 21.72 | 22.02 | 21.55 | 1.24M |
| December 02, 2025 | 21.92 | 21.75 | 21.75 | 22.18 | 21.7 | 813,000 |
| December 01, 2025 | 22.44 | 22.01 | 22.01 | 22.44 | 21.92 | 1.44M |
| November 28, 2025 | 21.44 | 22.08 | 22.08 | 22.09 | 21.42 | 1.11M |
| November 27, 2025 | 21.36 | 21.5 | 21.5 | 21.7 | 21.24 | 605,000 |
| November 26, 2025 | 21.53 | 21.33 | 21.33 | 21.75 | 21.3 | 837,500 |
| November 25, 2025 | 21.48 | 21.51 | 21.51 | 21.76 | 21.24 | 1.03M |
| November 24, 2025 | 20.76 | 21.24 | 21.24 | 21.5 | 20.76 | 1.34M |
| November 21, 2025 | 21.44 | 20.74 | 20.74 | 21.76 | 20.65 | 1.57M |
| November 20, 2025 | 21.91 | 21.71 | 21.71 | 22.1 | 21.6 | 936,400 |
| November 19, 2025 | 22.26 | 21.86 | 21.86 | 22.5 | 21.84 | 1.36M |
| November 18, 2025 | 22.66 | 22.37 | 22.37 | 22.73 | 22.2 | 927,300 |
| November 17, 2025 | 23.13 | 22.62 | 22.62 | 23.13 | 22.41 | 1.2M |
| November 14, 2025 | 22.5 | 22.65 | 22.65 | 22.98 | 22.39 | 1.16M |
| November 13, 2025 | 22.88 | 22.66 | 22.66 | 22.96 | 22.62 | 1.29M |
| November 12, 2025 | 22.99 | 22.86 | 22.86 | 23.19 | 22.74 | 1.31M |
| November 11, 2025 | 23.16 | 22.93 | 22.93 | 23.42 | 22.9 | 1.48M |
| November 10, 2025 | 23.14 | 23.16 | 23.16 | 23.44 | 23.03 | 1.13M |
| November 07, 2025 | 23.28 | 23.08 | 23.08 | 23.4 | 23.06 | 1.21M |
| November 06, 2025 | 23.33 | 23.45 | 23.45 | 23.52 | 23.1 | 1.53M |
| November 05, 2025 | 23.4 | 23.21 | 23.21 | 23.58 | 23.09 | 1.51M |
| November 04, 2025 | 23.31 | 23.28 | 23.28 | 23.57 | 23.11 | 1.55M |
| November 03, 2025 | 23.57 | 23.32 | 23.32 | 23.77 | 23.06 | 2.44M |
| October 31, 2025 | 23.2 | 23.48 | 23.48 | 23.83 | 22.86 | 4M |
| October 30, 2025 | 22.39 | 22.66 | 22.66 | 23.48 | 22.2 | 3.19M |
| October 29, 2025 | 22.6 | 22.43 | 22.43 | 22.89 | 22.25 | 1.93M |
| October 28, 2025 | 22.86 | 22.79 | 22.79 | 23.1 | 22.68 | 1.73M |
| October 27, 2025 | 23.9 | 23.04 | 23.04 | 24 | 22.92 | 3.2M |
| October 24, 2025 | 22.05 | 23.56 | 23.56 | 23.95 | 22 | 6.03M |
| October 23, 2025 | 21.7 | 22.09 | 22.09 | 22.17 | 21.41 | 1.42M |
| October 22, 2025 | 21.9 | 21.7 | 21.7 | 21.99 | 21.6 | 1.19M |
| October 21, 2025 | 21.7 | 21.9 | 21.9 | 21.95 | 21.7 | 1.26M |
| October 20, 2025 | 21.34 | 21.64 | 21.64 | 21.78 | 21.34 | 1.19M |
| October 17, 2025 | 21.97 | 21.25 | 21.25 | 22 | 21.1 | 1.55M |
| October 16, 2025 | 22.36 | 21.87 | 21.87 | 22.69 | 21.8 | 1.6M |
| October 15, 2025 | 22.3 | 22.36 | 22.36 | 22.39 | 21.95 | 1.2M |
| October 14, 2025 | 22.03 | 22.37 | 22.37 | 22.72 | 21.98 | 2.44M |
| October 13, 2025 | 21.48 | 21.93 | 21.93 | 22.11 | 20.55 | 1.83M |
| October 10, 2025 | 22.33 | 22.06 | 22.06 | 23 | 21.97 | 2.26M |
| October 09, 2025 | 22.42 | 22.09 | 22.09 | 22.54 | 22.02 | 1.88M |
| September 30, 2025 | 22.59 | 22.36 | 22.36 | 22.7 | 22.31 | 981,900 |
| September 29, 2025 | 22.44 | 22.57 | 22.57 | 22.82 | 22.05 | 1.44M |
| September 26, 2025 | 22.54 | 22.44 | 22.44 | 22.97 | 22.33 | 1.16M |
| September 25, 2025 | 22.78 | 22.56 | 22.56 | 23.13 | 22.56 | 1.52M |
| September 24, 2025 | 22.39 | 22.79 | 22.79 | 22.8 | 22.08 | 1.39M |
| September 23, 2025 | 22.58 | 22.42 | 22.42 | 22.69 | 21.75 | 1.8M |
| September 22, 2025 | 22.94 | 22.55 | 22.55 | 23.15 | 22.38 | 1.72M |
| September 19, 2025 | 23.13 | 22.71 | 22.71 | 23.26 | 22.71 | 1.7M |
| September 18, 2025 | 23.68 | 23.1 | 23.1 | 23.86 | 22.9 | 2.1M |
| September 17, 2025 | 23.57 | 23.6 | 23.6 | 23.76 | 23.3 | 1.6M |
| September 16, 2025 | 23.27 | 23.49 | 23.49 | 23.55 | 23.1 | 1.64M |
| September 15, 2025 | 23.47 | 23.27 | 23.27 | 23.84 | 23.17 | 1.71M |
| September 12, 2025 | 23.98 | 23.59 | 23.59 | 24 | 23.52 | 1.48M |
| September 11, 2025 | 23.58 | 23.72 | 23.72 | 23.92 | 23.25 | 1.62M |
| September 10, 2025 | 23.76 | 23.54 | 23.54 | 23.76 | 23.35 | 1.35M |
| September 09, 2025 | 23.74 | 23.42 | 23.42 | 23.8 | 23.37 | 1.55M |
| September 08, 2025 | 23.69 | 23.74 | 23.74 | 23.78 | 23.24 | 1.85M |
| September 05, 2025 | 22.94 | 23.43 | 23.43 | 23.6 | 22.72 | 2.25M |