22.08
-0.37(-1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.09 | 22.45 | 22.45 | 22.74 | 21.09 | 12.06M |
| December 03, 2025 | 22.6 | 23.36 | 23.36 | 23.77 | 22.32 | 17.44M |
| December 02, 2025 | 22.39 | 22.48 | 22.48 | 22.73 | 22.2 | 9.67M |
| December 01, 2025 | 23.36 | 22.81 | 22.81 | 23.73 | 22.1 | 19.51M |
| November 28, 2025 | 21.09 | 23.13 | 23.13 | 23.13 | 20.87 | 7.47M |
| November 27, 2025 | 20.35 | 21.03 | 21.03 | 22 | 20.35 | 7.89M |
| November 26, 2025 | 20.55 | 20.42 | 20.42 | 20.88 | 20.4 | 3.62M |
| November 25, 2025 | 20.87 | 20.62 | 20.62 | 20.99 | 20.59 | 3.97M |
| November 24, 2025 | 20.42 | 20.75 | 20.75 | 20.95 | 20.29 | 4.97M |
| November 21, 2025 | 20.3 | 20.3 | 20.3 | 20.84 | 20.13 | 4.89M |
| November 20, 2025 | 20.47 | 20.58 | 20.58 | 21.18 | 20.38 | 4.45M |
| November 19, 2025 | 20.6 | 20.38 | 20.38 | 20.8 | 20.2 | 3.12M |
| November 18, 2025 | 20.69 | 20.63 | 20.63 | 20.82 | 20.41 | 3.11M |
| November 17, 2025 | 20.22 | 20.69 | 20.69 | 20.88 | 20.01 | 5.18M |
| November 14, 2025 | 19.89 | 20.22 | 20.22 | 20.49 | 19.87 | 3.57M |
| November 13, 2025 | 19.89 | 20.01 | 20.01 | 20.14 | 19.83 | 2.05M |
| November 12, 2025 | 20.07 | 19.89 | 19.89 | 20.18 | 19.86 | 1.88M |
| November 11, 2025 | 20.11 | 20.07 | 20.07 | 20.24 | 19.98 | 2.3M |
| November 10, 2025 | 19.73 | 20.12 | 20.12 | 20.15 | 19.68 | 3.23M |
| November 07, 2025 | 19.79 | 19.67 | 19.67 | 19.88 | 19.65 | 2.06M |
| November 06, 2025 | 20.05 | 19.82 | 19.82 | 20.05 | 19.7 | 2.75M |
| November 05, 2025 | 19.88 | 20.12 | 20.12 | 20.15 | 19.75 | 2.53M |
| November 04, 2025 | 20.08 | 19.97 | 19.97 | 20.16 | 19.82 | 2.13M |
| November 03, 2025 | 19.72 | 20.08 | 20.08 | 20.08 | 19.65 | 3.1M |
| October 31, 2025 | 19.56 | 19.72 | 19.72 | 19.85 | 19.55 | 2.61M |
| October 30, 2025 | 20.02 | 19.55 | 19.55 | 20.18 | 19.53 | 3.92M |
| October 29, 2025 | 20.27 | 20.07 | 20.07 | 20.27 | 19.59 | 5.85M |
| October 28, 2025 | 20.51 | 20.31 | 20.31 | 20.76 | 20.3 | 4.34M |
| October 27, 2025 | 20.5 | 20.65 | 20.65 | 20.68 | 20.11 | 5.44M |
| October 24, 2025 | 20.67 | 20.54 | 20.54 | 20.92 | 20.49 | 5.62M |
| October 23, 2025 | 21.1 | 20.84 | 20.84 | 21.34 | 20.55 | 6.57M |
| October 22, 2025 | 20.71 | 21.46 | 21.46 | 21.46 | 20.3 | 10.11M |
| October 21, 2025 | 21.01 | 20.86 | 20.86 | 21.11 | 20.5 | 6.68M |
| October 20, 2025 | 21 | 21.11 | 21.11 | 21.39 | 20.58 | 8.5M |
| October 17, 2025 | 20.45 | 21.19 | 21.19 | 21.3 | 20.18 | 12.71M |
| October 16, 2025 | 20.85 | 20.77 | 20.77 | 21 | 20.1 | 14.36M |
| October 15, 2025 | 24.31 | 21.6 | 21.6 | 24.5 | 21.3 | 23.45M |
| October 14, 2025 | 21.53 | 23.13 | 23.13 | 23.13 | 21.38 | 17.42M |
| October 13, 2025 | 17.82 | 21.03 | 21.03 | 21.03 | 17.71 | 9.18M |
| October 10, 2025 | 18.43 | 19.12 | 19.12 | 19.29 | 18.13 | 4.83M |
| October 09, 2025 | 18.61 | 18.49 | 18.49 | 18.9 | 18.42 | 4.07M |
| September 30, 2025 | 19.11 | 19.16 | 19.16 | 19.39 | 19.08 | 1.62M |
| September 29, 2025 | 18.83 | 19.01 | 19.01 | 19.07 | 18.46 | 1.7M |
| September 26, 2025 | 18.91 | 18.74 | 18.74 | 19.06 | 18.66 | 1.65M |
| September 25, 2025 | 19.35 | 18.96 | 18.96 | 19.37 | 18.9 | 1.85M |
| September 24, 2025 | 19.02 | 19.3 | 19.3 | 19.42 | 18.72 | 2.41M |
| September 23, 2025 | 19.43 | 19.22 | 19.22 | 19.5 | 18.55 | 3.12M |
| September 22, 2025 | 19.5 | 19.5 | 19.5 | 19.81 | 19.42 | 1.96M |
| September 19, 2025 | 19.5 | 19.51 | 19.51 | 20.04 | 19.4 | 3.01M |
| September 18, 2025 | 20.02 | 19.57 | 19.57 | 20.14 | 19.48 | 2.68M |
| September 17, 2025 | 20.22 | 20.1 | 20.1 | 20.48 | 20.1 | 2.36M |
| September 16, 2025 | 19.95 | 20.18 | 20.18 | 20.19 | 19.75 | 1.9M |
| September 15, 2025 | 19.99 | 19.9 | 19.9 | 20.03 | 19.73 | 1.83M |
| September 12, 2025 | 19.97 | 19.88 | 19.88 | 20.01 | 19.71 | 1.88M |
| September 11, 2025 | 19.7 | 19.89 | 19.89 | 19.95 | 19.4 | 1.92M |
| September 10, 2025 | 19.65 | 19.73 | 19.73 | 19.8 | 19.55 | 1.46M |
| September 09, 2025 | 20.06 | 19.65 | 19.65 | 20.06 | 19.5 | 1.86M |
| September 08, 2025 | 20.08 | 19.97 | 19.97 | 20.09 | 19.8 | 2.02M |
| September 05, 2025 | 19.44 | 19.95 | 19.95 | 19.99 | 19.43 | 2.71M |
| September 04, 2025 | 19.56 | 19.39 | 19.39 | 19.85 | 19.07 | 2.85M |