21.77
+0.36(+1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.58 | 21.41 | 21.41 | 21.6 | 21.06 | 7.29M |
| December 03, 2025 | 21.6 | 21.4 | 21.4 | 21.88 | 21.32 | 7.54M |
| December 02, 2025 | 22.08 | 21.65 | 21.65 | 22.1 | 21.55 | 9.2M |
| December 01, 2025 | 21.72 | 22.11 | 22.11 | 22.24 | 21.68 | 12.86M |
| November 28, 2025 | 21.58 | 21.72 | 21.72 | 21.91 | 21.33 | 11.13M |
| November 27, 2025 | 21.36 | 21.57 | 21.57 | 21.88 | 21.29 | 14.2M |
| November 26, 2025 | 21.26 | 21.31 | 21.31 | 21.85 | 21.18 | 12.96M |
| November 25, 2025 | 20.89 | 21.47 | 21.47 | 21.85 | 20.85 | 21.19M |
| November 24, 2025 | 20.65 | 20.7 | 20.7 | 20.87 | 20.2 | 21.2M |
| November 21, 2025 | 21.75 | 21.07 | 21.07 | 22.01 | 21.07 | 18.53M |
| November 20, 2025 | 23.05 | 22.25 | 22.25 | 23.35 | 21.95 | 18.65M |
| November 19, 2025 | 23.01 | 22.56 | 22.56 | 23.2 | 22.42 | 15.27M |
| November 18, 2025 | 23.12 | 23.03 | 23.03 | 23.47 | 22.78 | 18.96M |
| November 17, 2025 | 22.12 | 23.16 | 23.16 | 23.3 | 22.11 | 31.63M |
| November 14, 2025 | 23.47 | 22.28 | 22.28 | 23.47 | 21.73 | 22.8M |
| November 13, 2025 | 21.65 | 22.48 | 22.48 | 22.74 | 21.4 | 25.53M |
| November 12, 2025 | 23.47 | 21.7 | 21.7 | 23.47 | 21.39 | 20.92M |
| November 11, 2025 | 22.35 | 22.47 | 22.47 | 23.46 | 22.3 | 23.36M |
| November 10, 2025 | 23.21 | 22.37 | 22.37 | 23.28 | 22.12 | 27.18M |
| November 07, 2025 | 23.47 | 23.21 | 23.21 | 23.7 | 22.98 | 29.37M |
| November 06, 2025 | 22.23 | 23.47 | 23.47 | 23.95 | 22.19 | 51.64M |
| November 05, 2025 | 22 | 22.23 | 22.23 | 22.45 | 21.89 | 16.51M |
| November 04, 2025 | 23.3 | 22.3 | 22.3 | 23.32 | 22.13 | 23.29M |
| November 03, 2025 | 22.47 | 23.06 | 23.06 | 23.2 | 22.33 | 24.17M |
| October 31, 2025 | 22.36 | 22.47 | 22.47 | 22.89 | 22.3 | 16.3M |
| October 30, 2025 | 23.3 | 22.4 | 22.4 | 23.42 | 22.39 | 27.22M |
| October 29, 2025 | 22.25 | 23.39 | 23.39 | 23.75 | 22.25 | 36.3M |
| October 28, 2025 | 22.7 | 22.69 | 22.69 | 22.95 | 22.41 | 16.8M |
| October 27, 2025 | 22.82 | 22.71 | 22.71 | 22.95 | 22.5 | 14.14M |
| October 24, 2025 | 22.25 | 22.52 | 22.52 | 22.57 | 22.25 | 13.7M |
| October 23, 2025 | 22.6 | 22.26 | 22.26 | 22.64 | 21.92 | 13.26M |
| October 22, 2025 | 22.71 | 22.75 | 22.75 | 23.1 | 22.59 | 14.43M |
| October 21, 2025 | 22.92 | 23.2 | 23.2 | 23.25 | 22.68 | 13.92M |
| October 20, 2025 | 22.45 | 22.71 | 22.71 | 22.93 | 22.45 | 16.78M |
| October 17, 2025 | 23.11 | 22.15 | 22.15 | 23.24 | 22.11 | 19.57M |
| October 16, 2025 | 23.7 | 23.24 | 23.24 | 23.7 | 23.1 | 14.86M |
| October 15, 2025 | 23.49 | 23.82 | 23.82 | 23.9 | 23.04 | 16.22M |
| October 14, 2025 | 23.98 | 23.36 | 23.36 | 24.8 | 23.24 | 20.04M |
| October 13, 2025 | 23.01 | 24 | 24 | 24.16 | 22.48 | 24.72M |
| October 10, 2025 | 24.7 | 24.51 | 24.51 | 25.06 | 24.3 | 21.58M |
| October 09, 2025 | 24.6 | 24.84 | 24.84 | 25.45 | 24.5 | 29.88M |
| September 30, 2025 | 24.74 | 24.37 | 24.37 | 25.1 | 24.33 | 21.56M |
| September 29, 2025 | 24.32 | 24.73 | 24.73 | 24.98 | 24.32 | 22.22M |
| September 26, 2025 | 25.56 | 24.39 | 24.39 | 25.98 | 24.2 | 42.62M |
| September 25, 2025 | 25.35 | 26.02 | 26.02 | 26.96 | 25.27 | 46.78M |
| September 24, 2025 | 27.83 | 25.35 | 25.35 | 27.83 | 24.8 | 63.67M |
| September 23, 2025 | 28.32 | 27.32 | 27.32 | 28.68 | 26.3 | 66.45M |
| September 22, 2025 | 26.53 | 27.86 | 27.86 | 28 | 26.3 | 54.23M |
| September 19, 2025 | 27.83 | 26.5 | 26.5 | 27.95 | 26.31 | 51.25M |
| September 18, 2025 | 26.65 | 27.76 | 27.76 | 28.8 | 26.65 | 89.41M |
| September 17, 2025 | 26.16 | 26.82 | 26.82 | 27.18 | 26.02 | 55.28M |
| September 16, 2025 | 25.45 | 26.14 | 26.14 | 26.45 | 25.32 | 43.59M |
| September 15, 2025 | 25.87 | 25.46 | 25.46 | 26.07 | 25.21 | 37.41M |
| September 12, 2025 | 26.9 | 26.04 | 26.04 | 27 | 26 | 61.79M |
| September 11, 2025 | 26.22 | 26.95 | 26.95 | 27.38 | 25.95 | 85M |
| September 10, 2025 | 24.96 | 26.48 | 26.48 | 26.51 | 24.91 | 90.79M |
| September 09, 2025 | 24.64 | 24.73 | 24.73 | 25.47 | 24.2 | 52.48M |
| September 08, 2025 | 24.36 | 24.42 | 24.42 | 25.06 | 24.33 | 28.57M |
| September 05, 2025 | 24.08 | 24.54 | 24.54 | 24.76 | 24.05 | 34.8M |
| September 04, 2025 | 25 | 23.92 | 23.92 | 25.3 | 23.4 | 36.92M |