21.22
-0.36(-1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 21.56 | 21.22 | 21.22 | 21.7 | 20.97 | 17.51M |
| December 04, 2025 | 22.49 | 21.58 | 21.58 | 22.49 | 21.35 | 13.24M |
| December 03, 2025 | 22.93 | 21.96 | 21.96 | 23 | 21.74 | 20.73M |
| December 02, 2025 | 23 | 22.8 | 22.8 | 23.29 | 22.72 | 14.58M |
| December 01, 2025 | 23 | 23.05 | 23.05 | 23.64 | 22.89 | 26.24M |
| November 28, 2025 | 22.49 | 23.02 | 23.02 | 23.24 | 22.06 | 39.68M |
| November 27, 2025 | 21.5 | 22.61 | 22.61 | 23.52 | 21.33 | 62.92M |
| November 26, 2025 | 21.77 | 21.38 | 21.38 | 21.99 | 21.31 | 23.57M |
| November 25, 2025 | 21.49 | 21.9 | 21.9 | 22.35 | 21.39 | 36.88M |
| November 24, 2025 | 22 | 21.09 | 21.09 | 22.1 | 20.32 | 51.22M |
| November 21, 2025 | 24.43 | 22.14 | 22.14 | 24.6 | 22.14 | 51.45M |
| November 20, 2025 | 23.59 | 24.6 | 24.6 | 26.05 | 23.49 | 73.18M |
| November 19, 2025 | 23.6 | 23.68 | 23.68 | 24.55 | 23.45 | 37.74M |
| November 18, 2025 | 24.69 | 24.03 | 24.03 | 24.88 | 23.74 | 60.75M |
| November 17, 2025 | 23.99 | 23.88 | 23.88 | 24.84 | 23.1 | 66.54M |
| November 14, 2025 | 22.53 | 23.17 | 23.17 | 23.66 | 22.29 | 41.1M |
| November 13, 2025 | 21.67 | 22.63 | 22.63 | 22.97 | 21.67 | 33.1M |
| November 12, 2025 | 22.04 | 21.89 | 21.89 | 22.06 | 21.03 | 19.29M |
| November 11, 2025 | 21.65 | 22.14 | 22.14 | 22.38 | 21.51 | 27.18M |
| November 10, 2025 | 21.85 | 21.58 | 21.58 | 22.17 | 21.43 | 16M |
| November 07, 2025 | 21.71 | 21.91 | 21.91 | 22.19 | 21.38 | 22.33M |
| November 06, 2025 | 20.82 | 21.86 | 21.86 | 22.06 | 20.76 | 33.15M |
| November 05, 2025 | 20.2 | 20.82 | 20.82 | 21.06 | 20.1 | 11.05M |
| November 04, 2025 | 21.21 | 20.61 | 20.61 | 21.4 | 20.47 | 15M |
| November 03, 2025 | 21.99 | 21.29 | 21.29 | 22 | 20.98 | 17.18M |
| October 31, 2025 | 21.21 | 21.65 | 21.65 | 22.48 | 21.13 | 32.77M |
| October 30, 2025 | 21.15 | 21.21 | 21.21 | 21.57 | 20.9 | 18.29M |
| October 29, 2025 | 20.84 | 21.16 | 21.16 | 21.25 | 20.84 | 16.19M |
| October 28, 2025 | 20.5 | 20.84 | 20.84 | 21.25 | 20.36 | 20.42M |
| October 27, 2025 | 20.76 | 20.6 | 20.6 | 21.14 | 20.52 | 16.31M |
| October 24, 2025 | 20.49 | 20.57 | 20.57 | 20.6 | 20.3 | 12.39M |
| October 23, 2025 | 20.38 | 20.32 | 20.32 | 20.47 | 19.69 | 13.66M |
| October 22, 2025 | 20.89 | 20.37 | 20.37 | 21.06 | 20.33 | 20.28M |
| October 21, 2025 | 21.35 | 21.29 | 21.29 | 21.49 | 21.01 | 15.54M |
| October 20, 2025 | 21.37 | 21.48 | 21.48 | 21.97 | 20.9 | 21.66M |
| October 17, 2025 | 21.8 | 20.88 | 20.88 | 22 | 20.87 | 25.87M |
| October 16, 2025 | 22.03 | 22.3 | 22.3 | 22.79 | 21.15 | 45.81M |
| October 15, 2025 | 21.45 | 22.02 | 22.02 | 22.19 | 21.4 | 23.18M |
| October 14, 2025 | 21.42 | 21.29 | 21.29 | 21.81 | 20.91 | 20.89M |
| October 13, 2025 | 20 | 21.2 | 21.2 | 21.23 | 19.98 | 17.68M |
| October 10, 2025 | 22.8 | 21.3 | 21.3 | 22.8 | 21.12 | 33.6M |
| October 09, 2025 | 22.45 | 22.96 | 22.96 | 23.23 | 22.4 | 31.04M |
| September 30, 2025 | 22.1 | 22.17 | 22.17 | 22.8 | 22 | 17.35M |
| September 29, 2025 | 21.6 | 22.18 | 22.18 | 22.35 | 21.6 | 15.06M |
| September 26, 2025 | 22.11 | 21.6 | 21.6 | 22.34 | 21.6 | 16.65M |
| September 25, 2025 | 22.47 | 22.26 | 22.26 | 22.69 | 22.26 | 18.08M |
| September 24, 2025 | 21.5 | 22.53 | 22.53 | 22.58 | 21.4 | 27.34M |
| September 23, 2025 | 22.58 | 21.79 | 21.79 | 22.7 | 21 | 34.21M |
| September 22, 2025 | 22.59 | 22.8 | 22.8 | 23.33 | 22.48 | 21.11M |
| September 19, 2025 | 22.5 | 22.56 | 22.56 | 23.18 | 22.35 | 26.67M |
| September 18, 2025 | 23.65 | 22.5 | 22.5 | 23.65 | 22.28 | 36.62M |
| September 17, 2025 | 23.23 | 22.97 | 22.97 | 23.23 | 22.7 | 26.5M |
| September 16, 2025 | 23.39 | 23.25 | 23.25 | 23.47 | 22.71 | 34.33M |
| September 15, 2025 | 24.06 | 23.34 | 23.34 | 24.69 | 23.3 | 55.79M |
| September 12, 2025 | 23.65 | 24.11 | 24.11 | 25 | 22.9 | 75.02M |
| September 11, 2025 | 23.27 | 23.44 | 23.44 | 23.7 | 22.55 | 59.09M |
| September 10, 2025 | 22.76 | 23.25 | 23.25 | 23.59 | 22.5 | 49.85M |
| September 09, 2025 | 23.46 | 23.6 | 23.6 | 24.16 | 23.01 | 85.24M |
| September 08, 2025 | 24.3 | 23 | 23 | 24.58 | 22.51 | 105.09M |
| September 05, 2025 | 20.31 | 22.35 | 22.35 | 22.35 | 20.27 | 24.35M |