21.12
-0.83(-3.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.21 | 21.12 | 21.12 | 21.85 | 21.09 | 4.94M |
| December 03, 2025 | 21.9 | 21.95 | 21.95 | 22.24 | 21.5 | 5.59M |
| December 02, 2025 | 21.78 | 21.91 | 21.91 | 22.24 | 21.75 | 4.86M |
| December 01, 2025 | 22.3 | 21.93 | 21.93 | 22.3 | 21.69 | 5.63M |
| November 28, 2025 | 21.21 | 21.93 | 21.93 | 22.81 | 21.16 | 8.35M |
| November 27, 2025 | 21.46 | 21.31 | 21.31 | 21.6 | 21.24 | 4.86M |
| November 26, 2025 | 22.04 | 21.5 | 21.5 | 22.2 | 21.48 | 7.02M |
| November 25, 2025 | 21.83 | 22.02 | 22.02 | 22.4 | 21.72 | 9.13M |
| November 24, 2025 | 21.68 | 21.92 | 21.92 | 22 | 21.4 | 8.32M |
| November 21, 2025 | 21.18 | 21.48 | 21.48 | 21.79 | 20.96 | 7.23M |
| November 20, 2025 | 21.08 | 21.5 | 21.5 | 21.99 | 20.94 | 7.22M |
| November 19, 2025 | 21.3 | 21.08 | 21.08 | 21.51 | 20.95 | 3.58M |
| November 18, 2025 | 21.17 | 21.35 | 21.35 | 21.6 | 21.05 | 4.97M |
| November 17, 2025 | 20.84 | 21.21 | 21.21 | 21.33 | 20.83 | 3.34M |
| November 14, 2025 | 20.79 | 20.85 | 20.85 | 21.1 | 20.75 | 2.75M |
| November 13, 2025 | 21.31 | 20.94 | 20.94 | 21.31 | 20.69 | 2.72M |
| November 12, 2025 | 21.24 | 20.92 | 20.92 | 21.36 | 20.79 | 3.66M |
| November 11, 2025 | 21.22 | 21.26 | 21.26 | 21.35 | 21.1 | 2.53M |
| November 10, 2025 | 21 | 21.22 | 21.22 | 21.27 | 20.96 | 2.63M |
| November 07, 2025 | 21.31 | 21.01 | 21.01 | 21.31 | 21.01 | 3.58M |
| November 06, 2025 | 21.5 | 21.31 | 21.31 | 21.62 | 21.21 | 3.23M |
| November 05, 2025 | 21.26 | 21.5 | 21.5 | 21.6 | 21.26 | 2.98M |
| November 04, 2025 | 21.62 | 21.62 | 21.62 | 21.88 | 21.41 | 3.73M |
| November 03, 2025 | 21.79 | 21.74 | 21.74 | 21.8 | 21.46 | 3.82M |
| October 31, 2025 | 21.18 | 21.64 | 21.64 | 21.67 | 21.15 | 4.86M |
| October 30, 2025 | 21.7 | 21.23 | 21.23 | 21.7 | 21.21 | 5.65M |
| October 29, 2025 | 21.57 | 21.56 | 21.56 | 21.71 | 21.27 | 5.63M |
| October 28, 2025 | 22.33 | 21.6 | 21.6 | 22.35 | 21.19 | 11.51M |
| October 27, 2025 | 23.14 | 22.71 | 22.71 | 23.39 | 22.7 | 9.63M |
| October 24, 2025 | 22.92 | 23.24 | 23.24 | 23.39 | 22.92 | 9.63M |
| October 23, 2025 | 22.95 | 23.04 | 23.04 | 23.2 | 22.6 | 7.66M |
| October 22, 2025 | 23.01 | 23.41 | 23.41 | 23.9 | 22.5 | 13.62M |
| October 21, 2025 | 23.77 | 23.28 | 23.28 | 23.77 | 23.07 | 11.44M |
| October 20, 2025 | 22.64 | 23.49 | 23.49 | 23.5 | 22.64 | 14.63M |
| October 17, 2025 | 22.58 | 22.64 | 22.64 | 23.18 | 22.26 | 10.27M |
| October 16, 2025 | 23 | 22.51 | 22.51 | 23.19 | 22.44 | 8.04M |
| October 15, 2025 | 23.28 | 23.19 | 23.19 | 23.45 | 22.7 | 13.01M |
| October 14, 2025 | 22.88 | 23.51 | 23.51 | 23.8 | 22.5 | 19.98M |
| October 13, 2025 | 21.53 | 22.77 | 22.77 | 22.98 | 21.5 | 10.77M |
| October 10, 2025 | 22.66 | 22.86 | 22.86 | 23.32 | 22.3 | 22.52M |
| October 09, 2025 | 20.6 | 22.64 | 22.64 | 22.64 | 20.37 | 11.71M |
| September 30, 2025 | 20.68 | 20.58 | 20.58 | 20.89 | 20.58 | 2.73M |
| September 29, 2025 | 21.01 | 20.58 | 20.58 | 21.12 | 20.57 | 3.4M |
| September 26, 2025 | 21.3 | 20.98 | 20.98 | 21.53 | 20.98 | 2.82M |
| September 25, 2025 | 21.41 | 21.52 | 21.52 | 21.76 | 21.32 | 3.83M |
| September 24, 2025 | 20.93 | 21.38 | 21.38 | 21.45 | 20.76 | 3.57M |
| September 23, 2025 | 21.38 | 20.95 | 20.95 | 21.38 | 20.37 | 4.24M |
| September 22, 2025 | 21.37 | 21.29 | 21.29 | 21.6 | 21.21 | 2.84M |
| September 19, 2025 | 22.36 | 21.38 | 21.38 | 22.36 | 21.28 | 2.68M |
| September 18, 2025 | 22.09 | 21.46 | 21.46 | 22.09 | 21.29 | 5.45M |
| September 17, 2025 | 22.17 | 22.06 | 22.06 | 22.3 | 22.06 | 3.11M |
| September 16, 2025 | 21.82 | 22.2 | 22.2 | 22.2 | 21.76 | 3.54M |
| September 15, 2025 | 22.29 | 21.9 | 21.9 | 22.29 | 21.76 | 4.05M |
| September 12, 2025 | 22.36 | 22.28 | 22.28 | 22.61 | 22.25 | 3.76M |
| September 11, 2025 | 22.2 | 22.5 | 22.5 | 22.51 | 22.07 | 4.32M |
| September 10, 2025 | 22.06 | 22.2 | 22.2 | 22.38 | 22.06 | 3.42M |
| September 09, 2025 | 22.04 | 22.27 | 22.27 | 22.53 | 21.66 | 5.97M |
| September 08, 2025 | 21.5 | 22.03 | 22.03 | 22.07 | 21.5 | 3.87M |
| September 05, 2025 | 21.29 | 21.68 | 21.68 | 21.71 | 21.09 | 4.35M |
| September 04, 2025 | 22.01 | 21.26 | 21.26 | 22.28 | 21.03 | 5.03M |