21.15
-0.58(-2.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 21.66 | 21.15 | 21.15 | 21.75 | 21.04 | 2.47M |
| November 20, 2025 | 21.93 | 21.73 | 21.73 | 21.99 | 21.68 | 1.69M |
| November 19, 2025 | 22.2 | 21.8 | 21.8 | 22.28 | 21.71 | 1.93M |
| November 18, 2025 | 22.12 | 22.19 | 22.19 | 22.31 | 22.01 | 1.8M |
| November 17, 2025 | 22.32 | 22.13 | 22.13 | 22.38 | 22.03 | 1.8M |
| November 14, 2025 | 22.56 | 22.63 | 22.27 | 22.78 | 22.49 | 2.26M |
| November 13, 2025 | 22.3 | 22.61 | 22.61 | 22.62 | 22.3 | 1.63M |
| November 12, 2025 | 22.61 | 22.56 | 22.56 | 22.65 | 22.46 | 1.65M |
| November 11, 2025 | 22.63 | 22.61 | 22.61 | 22.85 | 22.57 | 1.99M |
| November 10, 2025 | 22.37 | 22.66 | 22.66 | 22.68 | 22.35 | 2.17M |
| November 07, 2025 | 22.3 | 22.4 | 22.4 | 22.46 | 22.17 | 1.56M |
| November 06, 2025 | 22.08 | 22.39 | 22.39 | 22.55 | 22.07 | 1.87M |
| November 05, 2025 | 21.88 | 22.22 | 22.22 | 22.33 | 21.81 | 1.92M |
| November 04, 2025 | 22.33 | 22.1 | 22.1 | 22.36 | 21.96 | 2.29M |
| November 03, 2025 | 22.36 | 22.4 | 22.4 | 22.43 | 22.1 | 1.9M |
| October 31, 2025 | 22.38 | 22.39 | 22.39 | 22.55 | 22.33 | 2.1M |
| October 30, 2025 | 22.43 | 22.38 | 22.38 | 22.81 | 22.28 | 3.47M |
| October 29, 2025 | 23.04 | 22.87 | 22.87 | 23.14 | 22.5 | 2.47M |
| October 28, 2025 | 23.05 | 23.14 | 23.14 | 23.2 | 22.91 | 2.21M |
| October 27, 2025 | 22.98 | 23.04 | 23.04 | 23.05 | 22.71 | 2.37M |
| October 24, 2025 | 22.43 | 22.76 | 22.76 | 22.79 | 22.43 | 2.34M |
| October 23, 2025 | 22.37 | 22.43 | 22.43 | 22.5 | 22.19 | 2.14M |
| October 22, 2025 | 22.33 | 22.44 | 22.44 | 22.65 | 22.26 | 1.81M |
| October 21, 2025 | 22 | 22.44 | 22.44 | 22.54 | 21.97 | 2.6M |
| October 20, 2025 | 22.02 | 22 | 22 | 22.15 | 21.85 | 1.84M |
| October 17, 2025 | 22.36 | 21.86 | 21.86 | 22.47 | 21.8 | 2.68M |
| October 16, 2025 | 22.48 | 22.35 | 22.35 | 22.56 | 22.31 | 1.38M |
| October 15, 2025 | 22.09 | 22.58 | 22.58 | 22.58 | 22.05 | 2.89M |
| October 14, 2025 | 22.58 | 22.01 | 22.01 | 22.68 | 21.92 | 3.79M |
| October 13, 2025 | 22.39 | 22.48 | 22.48 | 22.58 | 21.6 | 3.55M |
| October 10, 2025 | 23.35 | 23.01 | 23.01 | 23.36 | 22.93 | 3.19M |
| October 09, 2025 | 23.44 | 23.39 | 23.39 | 23.75 | 23.39 | 3.29M |
| September 30, 2025 | 23.32 | 23.28 | 23.28 | 23.66 | 23.2 | 2.71M |
| September 29, 2025 | 23.4 | 23.3 | 23.3 | 23.57 | 22.95 | 3.28M |
| September 26, 2025 | 23.84 | 23.57 | 23.57 | 24.1 | 23.57 | 2.99M |
| September 25, 2025 | 24.21 | 23.99 | 23.99 | 24.28 | 23.89 | 3.11M |
| September 24, 2025 | 23.5 | 24.19 | 24.19 | 24.29 | 23.21 | 4.61M |
| September 23, 2025 | 23.98 | 23.59 | 23.59 | 24.01 | 23.06 | 4.79M |
| September 22, 2025 | 23.79 | 23.95 | 23.95 | 24.09 | 23.68 | 3.83M |
| September 19, 2025 | 24.1 | 23.77 | 23.77 | 24.18 | 23.66 | 3.9M |
| September 18, 2025 | 23.56 | 24.1 | 24.1 | 25.2 | 23.56 | 10.35M |
| September 17, 2025 | 23.12 | 23.51 | 23.51 | 23.64 | 23.08 | 4.96M |
| September 16, 2025 | 22.77 | 23.11 | 23.11 | 23.18 | 22.71 | 3.03M |
| September 15, 2025 | 23.07 | 22.78 | 22.78 | 23.07 | 22.77 | 3.77M |
| September 12, 2025 | 23.12 | 23.09 | 23.09 | 23.23 | 22.92 | 2.88M |
| September 11, 2025 | 22.78 | 23.1 | 23.1 | 23.1 | 22.51 | 3.17M |
| September 10, 2025 | 22.72 | 22.75 | 22.75 | 23.02 | 22.72 | 2.14M |
| September 09, 2025 | 23.3 | 22.9 | 22.9 | 23.31 | 22.76 | 2.87M |
| September 08, 2025 | 23.33 | 23.29 | 23.29 | 23.5 | 23.03 | 3.06M |
| September 05, 2025 | 23.1 | 23.32 | 23.32 | 23.33 | 22.86 | 3.35M |
| September 04, 2025 | 23.28 | 22.92 | 22.92 | 23.48 | 22.55 | 3.83M |
| September 03, 2025 | 23.71 | 23.12 | 23.12 | 23.72 | 23.05 | 2.92M |
| September 02, 2025 | 24.17 | 23.6 | 23.6 | 24.39 | 23.36 | 5.01M |
| September 01, 2025 | 24.9 | 24.25 | 24.25 | 24.94 | 24.19 | 5.25M |
| August 29, 2025 | 25.19 | 24.7 | 24.7 | 25.2 | 24.61 | 4.2M |
| August 28, 2025 | 24.77 | 25.18 | 25.18 | 25.22 | 24.31 | 5.93M |
| August 27, 2025 | 25.21 | 24.72 | 24.72 | 26.06 | 24.7 | 6.63M |
| August 26, 2025 | 25.03 | 25.27 | 25.27 | 25.55 | 24.51 | 7.14M |
| August 25, 2025 | 25.8 | 25.56 | 25.56 | 25.99 | 25.23 | 6.28M |
| August 22, 2025 | 25.5 | 25.48 | 25.48 | 25.76 | 25.26 | 6.46M |