21.72
+0.37(+1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 21.35 | 21.72 | 21.72 | 21.75 | 21.31 | 1.58M |
| December 04, 2025 | 21.3 | 21.35 | 21.35 | 21.65 | 21.16 | 1.3M |
| December 03, 2025 | 21.34 | 21.35 | 21.35 | 21.67 | 21.24 | 1.14M |
| December 02, 2025 | 21.8 | 21.34 | 21.34 | 21.82 | 21.33 | 1.15M |
| December 01, 2025 | 21.4 | 21.71 | 21.71 | 21.89 | 21.36 | 1.63M |
| November 28, 2025 | 21.3 | 21.4 | 21.4 | 21.41 | 21.15 | 1.01M |
| November 27, 2025 | 21.01 | 21.35 | 21.35 | 21.48 | 20.85 | 1.88M |
| November 26, 2025 | 21.39 | 21.01 | 21.01 | 21.52 | 21 | 1.58M |
| November 25, 2025 | 21.15 | 21.34 | 21.34 | 21.42 | 21.05 | 1.48M |
| November 24, 2025 | 20.97 | 21.15 | 21.15 | 21.35 | 20.93 | 1.35M |
| November 21, 2025 | 21.58 | 20.93 | 20.93 | 21.73 | 20.93 | 2.34M |
| November 20, 2025 | 21.93 | 21.56 | 21.56 | 21.93 | 21.41 | 1.63M |
| November 19, 2025 | 22.43 | 21.8 | 21.8 | 22.43 | 21.77 | 2.1M |
| November 18, 2025 | 22.64 | 22.32 | 22.32 | 22.64 | 22.31 | 1.66M |
| November 17, 2025 | 22.77 | 22.64 | 22.64 | 22.87 | 22.5 | 1.32M |
| November 14, 2025 | 22.8 | 22.7 | 22.7 | 22.92 | 22.7 | 1.75M |
| November 13, 2025 | 22.9 | 22.86 | 22.86 | 22.96 | 22.74 | 1.57M |
| November 12, 2025 | 23.24 | 22.88 | 22.88 | 23.29 | 22.83 | 1.93M |
| November 11, 2025 | 22.96 | 23.23 | 23.23 | 23.27 | 22.78 | 2.58M |
| November 10, 2025 | 22.76 | 22.96 | 22.96 | 22.99 | 22.66 | 1.81M |
| November 07, 2025 | 22.9 | 22.75 | 22.75 | 22.95 | 22.72 | 1.75M |
| November 06, 2025 | 23 | 22.8 | 22.8 | 23.02 | 22.66 | 1.77M |
| November 05, 2025 | 22.98 | 22.85 | 22.85 | 23.08 | 22.7 | 2.32M |
| November 04, 2025 | 23.2 | 22.98 | 22.98 | 23.39 | 22.84 | 2.41M |
| November 03, 2025 | 23.02 | 23.29 | 23.29 | 23.38 | 22.96 | 2.7M |
| October 31, 2025 | 22.65 | 23.01 | 23.01 | 23.06 | 22.33 | 3.26M |
| October 30, 2025 | 23.25 | 23.02 | 23.02 | 23.35 | 23.01 | 2.82M |
| October 29, 2025 | 23.62 | 23.35 | 23.35 | 23.81 | 23.16 | 3.97M |
| October 28, 2025 | 24.79 | 23.85 | 23.85 | 24.79 | 23.72 | 5.83M |
| October 27, 2025 | 24.58 | 24.83 | 24.83 | 25.25 | 24.01 | 6.64M |
| October 24, 2025 | 25.07 | 24.57 | 24.57 | 25.07 | 24.35 | 6.32M |
| October 23, 2025 | 25.46 | 25.09 | 25.09 | 25.52 | 24.58 | 7.27M |
| October 22, 2025 | 24.23 | 25.93 | 25.93 | 26.6 | 24.23 | 11.87M |
| October 21, 2025 | 23.97 | 24.22 | 24.22 | 24.77 | 23.97 | 5.04M |
| October 20, 2025 | 23.61 | 23.65 | 23.65 | 23.81 | 23.02 | 3.22M |
| October 17, 2025 | 23.62 | 23.35 | 23.35 | 23.86 | 23.3 | 3.02M |
| October 16, 2025 | 24.55 | 23.62 | 23.62 | 24.55 | 23.5 | 4.38M |
| October 15, 2025 | 24.22 | 24.56 | 24.56 | 24.98 | 24.05 | 6.72M |
| October 14, 2025 | 23.26 | 24.4 | 24.4 | 25.25 | 23.2 | 10.94M |
| October 13, 2025 | 22.68 | 22.95 | 22.95 | 22.98 | 22.12 | 2.86M |
| October 10, 2025 | 22.85 | 23.15 | 23.15 | 23.4 | 22.68 | 4.77M |
| October 09, 2025 | 22.96 | 22.82 | 22.82 | 22.98 | 22.64 | 3.2M |
| September 30, 2025 | 23.24 | 22.81 | 22.81 | 23.24 | 22.78 | 2.64M |
| September 29, 2025 | 23.2 | 23.13 | 23.13 | 23.22 | 22.62 | 2.43M |
| September 26, 2025 | 23.02 | 23.2 | 23.2 | 23.58 | 22.93 | 2.92M |
| September 25, 2025 | 23.7 | 23.14 | 23.14 | 23.78 | 23.13 | 2.68M |
| September 24, 2025 | 23.4 | 23.69 | 23.69 | 23.71 | 23.33 | 2.28M |
| September 23, 2025 | 24.6 | 23.58 | 23.58 | 24.6 | 23.14 | 3.51M |
| September 22, 2025 | 24.74 | 23.98 | 23.98 | 24.74 | 23.9 | 3.86M |
| September 19, 2025 | 24.6 | 24.74 | 24.74 | 25.02 | 24.53 | 2.54M |
| September 18, 2025 | 25.2 | 24.65 | 24.65 | 25.34 | 24.48 | 3.07M |
| September 17, 2025 | 25.35 | 25.15 | 25.15 | 25.47 | 25.08 | 2.74M |
| September 16, 2025 | 25.1 | 25.4 | 25.4 | 25.42 | 25 | 2.24M |
| September 15, 2025 | 25.4 | 25.13 | 25.13 | 25.44 | 25 | 2.85M |
| September 12, 2025 | 25.49 | 25.45 | 25.45 | 25.74 | 25.41 | 2.3M |
| September 11, 2025 | 25.37 | 25.55 | 25.55 | 25.65 | 25.16 | 2.64M |
| September 10, 2025 | 25.44 | 25.27 | 25.27 | 25.57 | 25.21 | 2.05M |
| September 09, 2025 | 25.87 | 25.45 | 25.45 | 26 | 25.4 | 3M |
| September 08, 2025 | 26.43 | 25.86 | 25.86 | 26.45 | 25.5 | 4.75M |
| September 05, 2025 | 26.16 | 26.39 | 26.39 | 26.62 | 25.47 | 5.28M |