21.26
+0.24(+1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.55 | 21.02 | 21.02 | 22.55 | 20.96 | 31.97M |
| December 03, 2025 | 21.8 | 21.29 | 21.29 | 21.85 | 21.13 | 43.75M |
| December 02, 2025 | 22.15 | 21.75 | 21.75 | 22.17 | 21.68 | 40.57M |
| December 01, 2025 | 22.6 | 22.45 | 22.45 | 22.94 | 22.27 | 53.6M |
| November 28, 2025 | 22.55 | 22.18 | 22.18 | 22.58 | 22.03 | 43.04M |
| November 27, 2025 | 22.31 | 21.99 | 21.99 | 22.41 | 21.9 | 34.62M |
| November 26, 2025 | 22.45 | 22.2 | 22.2 | 22.61 | 22.17 | 30.55M |
| November 25, 2025 | 22.3 | 22.41 | 22.41 | 22.7 | 22.06 | 48.76M |
| November 24, 2025 | 21.34 | 21.8 | 21.8 | 22.27 | 21.11 | 41.31M |
| November 21, 2025 | 22 | 21.35 | 21.35 | 22.19 | 21.29 | 48.4M |
| November 20, 2025 | 22.29 | 22.48 | 22.48 | 22.96 | 22.25 | 44.96M |
| November 19, 2025 | 21.93 | 22.43 | 22.43 | 22.73 | 21.82 | 55.52M |
| November 18, 2025 | 22.12 | 21.55 | 21.55 | 22.17 | 21.4 | 32.86M |
| November 17, 2025 | 22.21 | 22.24 | 22.24 | 22.42 | 22.01 | 38.31M |
| November 14, 2025 | 22.82 | 22.66 | 22.66 | 23.2 | 22.6 | 50.45M |
| November 13, 2025 | 23.6 | 23.26 | 23.26 | 23.68 | 22.93 | 78.95M |
| November 12, 2025 | 22.54 | 22.91 | 22.91 | 23.4 | 22.36 | 71.66M |
| November 11, 2025 | 22.52 | 22.57 | 22.57 | 23.3 | 21.81 | 89.04M |
| November 10, 2025 | 21.92 | 22.15 | 22.15 | 22.45 | 21.87 | 84.1M |
| November 07, 2025 | 20.8 | 20.93 | 20.93 | 21.4 | 20.77 | 32.04M |
| November 06, 2025 | 20.55 | 20.9 | 20.9 | 20.97 | 20.5 | 31.68M |
| November 05, 2025 | 20.03 | 20.65 | 20.65 | 20.8 | 20 | 39.37M |
| November 04, 2025 | 20.98 | 20.53 | 20.53 | 21.17 | 20.26 | 47.37M |
| November 03, 2025 | 21.23 | 21.2 | 21.2 | 21.53 | 20.42 | 88.35M |
| October 31, 2025 | 21.74 | 21.74 | 21.74 | 22.33 | 21.42 | 170.26M |
| October 30, 2025 | 20.31 | 20.28 | 20.28 | 20.67 | 20.07 | 54.13M |
| October 29, 2025 | 20.28 | 20.61 | 20.61 | 20.61 | 20.09 | 55.64M |
| October 28, 2025 | 20.08 | 19.95 | 19.95 | 20.35 | 19.88 | 55.25M |
| October 27, 2025 | 19.98 | 20.42 | 20.42 | 20.46 | 19.92 | 58.7M |
| October 24, 2025 | 20.28 | 20.13 | 20.13 | 20.39 | 20.04 | 46.1M |
| October 23, 2025 | 20.22 | 20.28 | 20.28 | 20.44 | 19.71 | 55.17M |
| October 22, 2025 | 20.05 | 20.53 | 20.53 | 20.65 | 20.01 | 58.11M |
| October 21, 2025 | 21.9 | 21.48 | 21.48 | 21.9 | 21.38 | 51.11M |
| October 20, 2025 | 22 | 21.47 | 21.47 | 22.34 | 21.29 | 77.25M |
| October 17, 2025 | 23.79 | 22.86 | 22.86 | 23.88 | 22.75 | 84.62M |
| October 16, 2025 | 23.99 | 23.1 | 23.1 | 24.16 | 22.9 | 66.06M |
| October 15, 2025 | 23.99 | 23.72 | 23.72 | 24.25 | 23 | 75.31M |
| October 14, 2025 | 24.88 | 23.3 | 23.3 | 25.51 | 22.99 | 139.1M |
| October 13, 2025 | 22.55 | 23.47 | 23.47 | 23.57 | 22.35 | 103.58M |
| October 10, 2025 | 22.99 | 22.49 | 22.49 | 23.03 | 22.36 | 74.35M |
| October 09, 2025 | 23.79 | 23.63 | 23.63 | 23.97 | 23.24 | 118M |
| September 30, 2025 | 22.1 | 22.44 | 22.44 | 22.79 | 22.08 | 83.92M |
| September 29, 2025 | 21.58 | 21.86 | 21.86 | 21.93 | 21.21 | 53.49M |
| September 26, 2025 | 21.45 | 21.43 | 21.43 | 21.72 | 21.31 | 32.84M |
| September 25, 2025 | 21.84 | 21.57 | 21.57 | 21.97 | 21.5 | 60.8M |
| September 24, 2025 | 21.7 | 22.18 | 22.18 | 22.43 | 21.42 | 60.32M |
| September 23, 2025 | 22.2 | 21.71 | 21.71 | 22.34 | 21.56 | 57.86M |
| September 22, 2025 | 21.73 | 21.95 | 21.95 | 21.98 | 21.29 | 55.22M |
| September 19, 2025 | 21.2 | 21.29 | 21.29 | 21.49 | 21.04 | 35.14M |
| September 18, 2025 | 21.81 | 21.24 | 21.24 | 21.84 | 21.01 | 78.55M |
| September 17, 2025 | 22.51 | 22.24 | 22.24 | 22.55 | 22 | 71.17M |
| September 16, 2025 | 23.05 | 22.9 | 22.9 | 23.2 | 22.05 | 66.01M |
| September 15, 2025 | 23.01 | 22.62 | 22.62 | 23.06 | 22.5 | 69.18M |
| September 12, 2025 | 22.78 | 23.41 | 23.41 | 24 | 22.4 | 95.57M |
| September 11, 2025 | 22.61 | 22.81 | 22.81 | 22.89 | 22.2 | 74.45M |
| September 10, 2025 | 22.25 | 22.67 | 22.67 | 22.99 | 22.1 | 84.77M |
| September 09, 2025 | 22.5 | 23.23 | 23.23 | 23.99 | 22.33 | 137.53M |
| September 08, 2025 | 22 | 22.08 | 22.08 | 22.42 | 21.41 | 90.6M |
| September 05, 2025 | 20.77 | 21.53 | 21.53 | 21.69 | 20.77 | 72.25M |
| September 04, 2025 | 22.1 | 20.75 | 20.75 | 22.2 | 20.44 | 96.42M |