21.95
+0.55(+2.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 21.4 | 21.95 | 21.95 | 22.06 | 21.34 | 4.1M |
| December 24, 2025 | 21.2 | 21.4 | 21.4 | 21.67 | 21.03 | 3.69M |
| December 23, 2025 | 21.62 | 21.14 | 21.14 | 21.75 | 21.07 | 5.52M |
| December 22, 2025 | 22.18 | 21.83 | 21.83 | 22.44 | 21.71 | 6.18M |
| December 19, 2025 | 21.88 | 22.06 | 22.06 | 22.55 | 21.69 | 12.24M |
| December 18, 2025 | 23 | 22.63 | 22.63 | 23.96 | 22.11 | 19.26M |
| December 17, 2025 | 21.55 | 21.78 | 21.78 | 21.95 | 21.08 | 3.04M |
| December 16, 2025 | 22.25 | 21.49 | 21.49 | 22.47 | 21.45 | 3.21M |
| December 15, 2025 | 22.52 | 22.24 | 22.24 | 22.76 | 22.19 | 3.75M |
| December 12, 2025 | 23 | 22.7 | 22.7 | 23.39 | 22.65 | 7.37M |
| December 11, 2025 | 22.5 | 23.01 | 23.01 | 23.87 | 22.25 | 9.57M |
| December 10, 2025 | 22.46 | 22.61 | 22.61 | 23.09 | 22.21 | 2.85M |
| December 09, 2025 | 22.82 | 22.57 | 22.57 | 22.99 | 22.5 | 2.47M |
| December 08, 2025 | 22.82 | 22.88 | 22.88 | 22.95 | 22.66 | 2.25M |
| December 05, 2025 | 22.38 | 22.66 | 22.66 | 22.72 | 22.22 | 2.72M |
| December 04, 2025 | 21.8 | 22.38 | 22.38 | 23.04 | 21.8 | 3.12M |
| December 03, 2025 | 22.58 | 22.88 | 22.88 | 23.2 | 22.37 | 2.97M |
| December 02, 2025 | 22.47 | 22.57 | 22.57 | 22.71 | 22.21 | 2.2M |
| December 01, 2025 | 22.61 | 22.56 | 22.56 | 23.17 | 22.49 | 2.8M |
| November 28, 2025 | 21.8 | 22.51 | 22.51 | 22.55 | 21.8 | 2.2M |
| November 27, 2025 | 21.87 | 21.91 | 21.91 | 22.1 | 21.7 | 2.12M |
| November 26, 2025 | 22.37 | 21.82 | 21.82 | 22.67 | 21.7 | 2.74M |
| November 25, 2025 | 22 | 22.44 | 22.44 | 22.85 | 22 | 2.84M |
| November 24, 2025 | 21.7 | 21.95 | 21.95 | 21.99 | 21.5 | 3.26M |
| November 21, 2025 | 22.42 | 21.7 | 21.7 | 22.92 | 21.5 | 4.82M |
| November 20, 2025 | 22.7 | 22.42 | 22.42 | 22.94 | 22.23 | 2.88M |
| November 19, 2025 | 23.18 | 22.65 | 22.65 | 23.26 | 22.6 | 2.75M |
| November 18, 2025 | 23.32 | 23.12 | 23.12 | 23.52 | 22.94 | 2.59M |
| November 17, 2025 | 23.18 | 23.33 | 23.33 | 23.83 | 23.02 | 3.44M |
| November 14, 2025 | 23.2 | 23.19 | 23.19 | 23.4 | 23.11 | 2.71M |
| November 13, 2025 | 23.25 | 23.2 | 23.2 | 23.28 | 22.76 | 2.29M |
| November 12, 2025 | 23.11 | 23 | 23 | 23.26 | 22.81 | 2.78M |
| November 11, 2025 | 23 | 23.04 | 23.04 | 23.16 | 22.73 | 2.81M |
| November 10, 2025 | 23.26 | 22.95 | 22.95 | 23.47 | 22.86 | 3.2M |
| November 07, 2025 | 23.38 | 23.24 | 23.24 | 23.55 | 23.05 | 4.38M |
| November 06, 2025 | 23.27 | 23.14 | 23.14 | 23.5 | 22.65 | 6.53M |
| November 05, 2025 | 22.1 | 23 | 23 | 23.11 | 21.99 | 6.38M |
| November 04, 2025 | 22.05 | 22.14 | 22.14 | 22.24 | 22.02 | 2.79M |
| November 03, 2025 | 22.13 | 22.13 | 22.13 | 22.27 | 21.95 | 3.53M |
| October 31, 2025 | 21.63 | 22.02 | 22.02 | 22.15 | 21.5 | 5.43M |
| October 30, 2025 | 21.28 | 21.51 | 21.51 | 21.86 | 21.28 | 3.39M |
| October 29, 2025 | 21.58 | 21.49 | 21.49 | 21.61 | 21.17 | 3M |
| October 28, 2025 | 21.55 | 21.59 | 21.59 | 21.86 | 21.37 | 3.3M |
| October 27, 2025 | 21.67 | 21.56 | 21.56 | 21.91 | 21.36 | 4.52M |
| October 24, 2025 | 21.28 | 21.52 | 21.52 | 21.63 | 21.08 | 3.47M |
| October 23, 2025 | 20.21 | 21.2 | 21.2 | 21.25 | 20.21 | 2.53M |
| October 22, 2025 | 21.17 | 21.17 | 21.17 | 21.47 | 21.02 | 3.3M |
| October 21, 2025 | 20.52 | 21.24 | 21.24 | 21.25 | 20.37 | 4.61M |
| October 20, 2025 | 20.13 | 20.44 | 20.44 | 20.5 | 20.02 | 2.55M |
| October 17, 2025 | 20.21 | 19.92 | 19.92 | 20.33 | 19.9 | 1.95M |
| October 16, 2025 | 20.61 | 20.2 | 20.2 | 20.65 | 20.15 | 2.15M |
| October 15, 2025 | 20.49 | 20.64 | 20.64 | 20.85 | 20.38 | 2.27M |
| October 14, 2025 | 20.68 | 20.6 | 20.6 | 21.18 | 20.37 | 4.02M |
| October 13, 2025 | 19.6 | 20.33 | 20.33 | 20.37 | 19.26 | 3.57M |
| October 10, 2025 | 20.16 | 20.3 | 20.3 | 20.6 | 20.1 | 2.36M |
| October 09, 2025 | 20.35 | 20.24 | 20.24 | 20.44 | 20.13 | 2.88M |
| September 30, 2025 | 20.43 | 20.31 | 20.31 | 20.44 | 20.13 | 2M |
| September 29, 2025 | 19.95 | 20.29 | 20.29 | 20.46 | 19.78 | 3.57M |
| September 26, 2025 | 20.06 | 19.91 | 19.91 | 20.31 | 19.63 | 2.55M |
| September 25, 2025 | 20.18 | 20 | 20 | 20.5 | 19.93 | 2.64M |