21.68
+0.32(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 21.44 | 21.68 | 21.68 | 21.78 | 21.18 | 12.65M |
| December 04, 2025 | 21.47 | 21.36 | 21.36 | 21.65 | 21.3 | 13.05M |
| December 03, 2025 | 22.22 | 21.5 | 21.5 | 22.27 | 21.47 | 21.31M |
| December 02, 2025 | 22.4 | 22.27 | 22.27 | 22.45 | 22.14 | 13.06M |
| December 01, 2025 | 22.28 | 22.55 | 22.55 | 22.64 | 22.28 | 18.37M |
| November 28, 2025 | 22.44 | 22.31 | 22.31 | 22.75 | 22 | 21.21M |
| November 27, 2025 | 21.72 | 22.22 | 22.22 | 22.6 | 21.72 | 30.75M |
| November 26, 2025 | 21.51 | 21.76 | 21.76 | 21.98 | 21.35 | 15.43M |
| November 25, 2025 | 21.42 | 21.47 | 21.47 | 21.78 | 21.42 | 13.74M |
| November 24, 2025 | 21.25 | 21.42 | 21.42 | 21.58 | 21.06 | 12.34M |
| November 21, 2025 | 21.21 | 21.05 | 21.05 | 21.5 | 20.8 | 17.57M |
| November 20, 2025 | 22.06 | 21.51 | 21.51 | 22.06 | 21.5 | 13.3M |
| November 19, 2025 | 21.66 | 22.09 | 22.09 | 22.27 | 21.35 | 22.74M |
| November 18, 2025 | 22.31 | 21.72 | 21.72 | 22.38 | 21.7 | 24.6M |
| November 17, 2025 | 22.6 | 22.38 | 22.38 | 22.69 | 22.3 | 15.31M |
| November 14, 2025 | 22.68 | 22.63 | 22.63 | 22.81 | 22.6 | 11.9M |
| November 13, 2025 | 22.98 | 22.88 | 22.88 | 22.98 | 22.6 | 14.99M |
| November 12, 2025 | 23.4 | 22.83 | 22.83 | 23.42 | 22.8 | 29.77M |
| November 11, 2025 | 23.28 | 23.64 | 23.64 | 24.31 | 23.26 | 57.75M |
| November 10, 2025 | 22.85 | 22.89 | 22.89 | 23.07 | 22.6 | 13.95M |
| November 07, 2025 | 22.98 | 22.78 | 22.78 | 22.98 | 22.76 | 15.34M |
| November 06, 2025 | 23.07 | 23.08 | 23.08 | 23.25 | 22.89 | 14.04M |
| November 05, 2025 | 22.68 | 23.07 | 23.07 | 23.23 | 22.65 | 16.85M |
| November 04, 2025 | 23.69 | 23 | 23 | 23.69 | 22.81 | 26.37M |
| November 03, 2025 | 24 | 23.6 | 23.6 | 24 | 23.33 | 23.16M |
| October 31, 2025 | 23.69 | 23.81 | 23.81 | 24.39 | 23.53 | 36.88M |
| October 30, 2025 | 23.88 | 23.39 | 23.39 | 23.92 | 23.38 | 22.56M |
| October 29, 2025 | 23.63 | 23.94 | 23.94 | 24.06 | 23.52 | 25.36M |
| October 28, 2025 | 23.58 | 23.55 | 23.55 | 23.7 | 23.4 | 17.5M |
| October 27, 2025 | 23.6 | 23.71 | 23.71 | 24.16 | 23.54 | 29.94M |
| October 24, 2025 | 23.1 | 23.34 | 23.34 | 23.4 | 23.08 | 19.84M |
| October 23, 2025 | 22.94 | 23.2 | 23.2 | 23.52 | 22.31 | 33.89M |
| October 22, 2025 | 23.3 | 23 | 23 | 23.48 | 22.95 | 24.34M |
| October 21, 2025 | 23.4 | 23.5 | 23.5 | 23.54 | 23.05 | 21.03M |
| October 20, 2025 | 23.9 | 23.34 | 23.34 | 23.97 | 23.18 | 25.85M |
| October 17, 2025 | 24.02 | 23.62 | 23.62 | 24.22 | 23.61 | 22.24M |
| October 16, 2025 | 24.81 | 24.1 | 24.1 | 24.92 | 23.85 | 46.53M |
| October 15, 2025 | 25.1 | 24.85 | 24.85 | 25.49 | 24.11 | 51.06M |
| October 14, 2025 | 25.18 | 24.93 | 24.93 | 25.86 | 24.78 | 45.2M |
| October 13, 2025 | 23.9 | 25.05 | 25.05 | 25.07 | 23.41 | 49.33M |
| October 10, 2025 | 24.78 | 25 | 25 | 25.18 | 24.61 | 38.73M |
| October 09, 2025 | 24.54 | 24.89 | 24.89 | 25.09 | 24.3 | 38.28M |
| September 30, 2025 | 24.5 | 24.54 | 24.54 | 24.97 | 24.45 | 27.22M |
| September 29, 2025 | 24.75 | 24.45 | 24.45 | 24.75 | 24.21 | 36.88M |
| September 26, 2025 | 25.07 | 24.95 | 24.95 | 25.59 | 24.85 | 44.26M |
| September 25, 2025 | 25.67 | 25.07 | 25.07 | 25.73 | 24.96 | 52.95M |
| September 24, 2025 | 24.33 | 25.99 | 25.99 | 26.18 | 24.04 | 83.92M |
| September 23, 2025 | 24.75 | 24.47 | 24.47 | 24.79 | 23.79 | 35.2M |
| September 22, 2025 | 24.03 | 24.87 | 24.87 | 24.97 | 23.99 | 41.14M |
| September 19, 2025 | 24.37 | 24.1 | 24.1 | 24.77 | 23.97 | 26.51M |
| September 18, 2025 | 24.78 | 24.36 | 24.36 | 25.07 | 24.05 | 43.92M |
| September 17, 2025 | 24.62 | 24.92 | 24.92 | 25.5 | 24.33 | 41.95M |
| September 16, 2025 | 24.77 | 24.81 | 24.81 | 24.88 | 24.5 | 25.95M |
| September 15, 2025 | 25 | 24.77 | 24.77 | 25.1 | 24.66 | 40.19M |
| September 12, 2025 | 24.37 | 25.19 | 25.19 | 26.2 | 24.25 | 80.08M |
| September 11, 2025 | 23.81 | 24.35 | 24.35 | 24.35 | 23.6 | 32.39M |
| September 10, 2025 | 23.86 | 23.91 | 23.91 | 24.21 | 23.81 | 20.53M |
| September 09, 2025 | 24.3 | 23.92 | 23.92 | 24.6 | 23.87 | 27.34M |
| September 08, 2025 | 23.89 | 24.28 | 24.28 | 24.38 | 23.73 | 29.91M |
| September 05, 2025 | 23.41 | 23.84 | 23.84 | 23.98 | 23.35 | 31.78M |