21.66
-0.27(-1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 22 | 21.66 | 21.66 | 22.1 | 21.5 | 7.01M |
| December 24, 2025 | 22.59 | 21.93 | 21.93 | 22.64 | 21.8 | 9.86M |
| December 23, 2025 | 22.75 | 22.76 | 22.76 | 22.89 | 22.36 | 9.49M |
| December 22, 2025 | 22.13 | 22.97 | 22.97 | 22.97 | 22.03 | 13.06M |
| December 19, 2025 | 21.65 | 22.3 | 22.3 | 23.11 | 21.23 | 13M |
| December 18, 2025 | 22.03 | 21.64 | 21.64 | 22.05 | 21.41 | 12.75M |
| December 17, 2025 | 21.2 | 22.18 | 22.18 | 22.18 | 21.03 | 18.66M |
| December 16, 2025 | 20.92 | 21.21 | 21.21 | 21.6 | 20.75 | 11.2M |
| December 15, 2025 | 20.71 | 20.91 | 20.91 | 21.15 | 20.61 | 6.75M |
| December 12, 2025 | 20.7 | 21.06 | 21.06 | 21.8 | 20.37 | 10.5M |
| December 11, 2025 | 20.69 | 20.7 | 20.7 | 21.1 | 20.4 | 6.4M |
| December 10, 2025 | 20.51 | 20.69 | 20.69 | 21.15 | 20.45 | 5.55M |
| December 09, 2025 | 20.88 | 20.66 | 20.66 | 21.19 | 20.61 | 5.45M |
| December 08, 2025 | 20.8 | 21 | 21 | 21.15 | 20.72 | 6.85M |
| December 05, 2025 | 20.51 | 20.82 | 20.82 | 21.01 | 20.44 | 9.44M |
| December 04, 2025 | 20.53 | 20.62 | 20.62 | 21.95 | 19.88 | 10.15M |
| December 03, 2025 | 20.39 | 20.21 | 20.21 | 20.63 | 20.08 | 4.12M |
| December 02, 2025 | 20.7 | 20.47 | 20.47 | 20.99 | 20.36 | 5M |
| December 01, 2025 | 20.37 | 20.7 | 20.7 | 20.86 | 20.23 | 6.91M |
| November 28, 2025 | 19.8 | 20.29 | 20.29 | 20.3 | 19.71 | 5.32M |
| November 27, 2025 | 19.81 | 19.84 | 19.84 | 19.99 | 19.68 | 3.04M |
| November 26, 2025 | 20.05 | 19.81 | 19.81 | 20.21 | 19.77 | 3.38M |
| November 25, 2025 | 19.61 | 20.04 | 20.04 | 20.1 | 19.59 | 5.08M |
| November 24, 2025 | 19.09 | 19.6 | 19.6 | 19.68 | 19 | 4.59M |
| November 21, 2025 | 19.66 | 19.01 | 19.01 | 19.87 | 18.9 | 5.7M |
| November 20, 2025 | 20.07 | 19.85 | 19.85 | 20.19 | 19.66 | 5.26M |
| November 19, 2025 | 20.91 | 20.06 | 20.06 | 21.08 | 19.91 | 7.71M |
| November 18, 2025 | 20.21 | 20.41 | 20.41 | 20.65 | 20.17 | 5.36M |
| November 17, 2025 | 20.61 | 20.36 | 20.36 | 20.79 | 20.2 | 6.12M |
| November 14, 2025 | 20 | 20.48 | 20.48 | 20.8 | 19.89 | 11.25M |
| November 13, 2025 | 19.83 | 20.03 | 20.03 | 20.06 | 19.79 | 4.59M |
| November 12, 2025 | 19.83 | 19.93 | 19.93 | 20 | 19.61 | 5.13M |
| November 11, 2025 | 19.74 | 19.83 | 19.83 | 20.09 | 19.71 | 5.21M |
| November 10, 2025 | 19.66 | 19.72 | 19.72 | 19.84 | 19.6 | 4.05M |
| November 07, 2025 | 19.82 | 19.73 | 19.73 | 19.91 | 19.66 | 4.79M |
| November 06, 2025 | 19.86 | 19.84 | 19.84 | 19.9 | 19.67 | 4.79M |
| November 05, 2025 | 19.54 | 19.97 | 19.97 | 19.98 | 19.2 | 6.91M |
| November 04, 2025 | 19.7 | 19.71 | 19.71 | 19.85 | 19.53 | 5.06M |
| November 03, 2025 | 19.4 | 19.84 | 19.84 | 19.85 | 19.36 | 7.22M |
| October 31, 2025 | 19.11 | 19.36 | 19.36 | 19.47 | 18.98 | 5.56M |
| October 30, 2025 | 19.78 | 19.2 | 19.2 | 19.79 | 19.2 | 7.47M |
| October 29, 2025 | 19.78 | 19.73 | 19.73 | 19.87 | 19.42 | 7.61M |
| October 28, 2025 | 19.9 | 19.6 | 19.6 | 20.3 | 19.54 | 11.36M |
| October 27, 2025 | 19.9 | 19.96 | 19.96 | 20.2 | 19.81 | 11.05M |
| October 24, 2025 | 19.76 | 19.92 | 19.92 | 20.29 | 19.76 | 17.75M |
| October 23, 2025 | 21 | 20.57 | 20.57 | 21.88 | 20.38 | 27.69M |
| October 22, 2025 | 25.91 | 22.64 | 22.64 | 26.17 | 22.53 | 39.45M |
| October 21, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 21.87 | 27.34M |
| October 20, 2025 | 21.34 | 22.75 | 22.75 | 22.75 | 21.2 | 18.24M |
| October 17, 2025 | 18.81 | 20.68 | 20.68 | 20.68 | 18.57 | 7.91M |
| October 16, 2025 | 19.41 | 18.8 | 18.8 | 19.41 | 18.73 | 2.68M |
| October 15, 2025 | 18.65 | 19.29 | 19.29 | 19.29 | 18.58 | 3.5M |
| October 14, 2025 | 19.15 | 18.65 | 18.65 | 19.3 | 18.56 | 2.86M |
| October 13, 2025 | 18.92 | 19.09 | 19.09 | 19.23 | 17.81 | 3.44M |
| October 10, 2025 | 18.9 | 19.29 | 19.29 | 19.81 | 18.9 | 4.66M |
| October 09, 2025 | 18.97 | 18.99 | 18.99 | 19.16 | 18.88 | 2.63M |
| September 30, 2025 | 19.07 | 19.08 | 19.08 | 19.33 | 18.84 | 2.5M |
| September 29, 2025 | 19.03 | 19.07 | 19.07 | 19.29 | 18.66 | 2.5M |
| September 26, 2025 | 19.11 | 19.04 | 19.04 | 19.38 | 18.91 | 2.17M |
| September 25, 2025 | 19.38 | 19.18 | 19.18 | 19.62 | 19.12 | 2.48M |