21.94
+0.06(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.25 | 21.94 | 21.94 | 22.25 | 21.67 | 5.58M |
| December 03, 2025 | 22.43 | 21.88 | 21.88 | 22.48 | 21.79 | 8.26M |
| December 02, 2025 | 22.55 | 22.46 | 22.46 | 22.8 | 22.31 | 8.4M |
| December 01, 2025 | 22.2 | 22.59 | 22.59 | 22.6 | 22.12 | 9.29M |
| November 28, 2025 | 22.25 | 22.19 | 22.19 | 22.4 | 22.11 | 5.11M |
| November 27, 2025 | 22.25 | 22.26 | 22.26 | 22.56 | 22.21 | 5.73M |
| November 26, 2025 | 22.52 | 22.26 | 22.26 | 22.69 | 22.23 | 7.94M |
| November 25, 2025 | 22.26 | 22.6 | 22.6 | 22.74 | 22.18 | 12.07M |
| November 24, 2025 | 21.63 | 22.08 | 22.08 | 22.17 | 21.37 | 9.06M |
| November 21, 2025 | 21.6 | 21.45 | 21.45 | 22.1 | 21.34 | 9.34M |
| November 20, 2025 | 22.4 | 21.85 | 21.85 | 22.47 | 21.85 | 6.89M |
| November 19, 2025 | 22.63 | 22.26 | 22.26 | 22.7 | 22.13 | 6.91M |
| November 18, 2025 | 22.46 | 22.68 | 22.68 | 22.85 | 22.28 | 8.66M |
| November 17, 2025 | 22.12 | 22.46 | 22.46 | 22.57 | 22.1 | 5.77M |
| November 14, 2025 | 22.4 | 22.22 | 22.22 | 22.6 | 22.22 | 6.27M |
| November 13, 2025 | 22.93 | 22.57 | 22.57 | 22.93 | 22.33 | 5.96M |
| November 12, 2025 | 22.72 | 22.49 | 22.49 | 22.85 | 22.42 | 6.04M |
| November 11, 2025 | 22.83 | 22.73 | 22.73 | 23.03 | 22.66 | 6.3M |
| November 10, 2025 | 22.76 | 22.85 | 22.85 | 23.03 | 22.76 | 5.79M |
| November 07, 2025 | 22.93 | 22.75 | 22.75 | 23.04 | 22.75 | 7.35M |
| November 06, 2025 | 23.18 | 23.06 | 23.06 | 23.25 | 22.9 | 7.81M |
| November 05, 2025 | 23.09 | 23.17 | 23.17 | 23.38 | 22.77 | 8.35M |
| November 04, 2025 | 23.58 | 23.4 | 23.4 | 23.65 | 23.21 | 7.52M |
| November 03, 2025 | 23.41 | 23.57 | 23.57 | 23.64 | 23.25 | 10.69M |
| October 31, 2025 | 22.9 | 23.29 | 23.29 | 23.46 | 22.9 | 8.41M |
| October 30, 2025 | 23.46 | 22.86 | 22.86 | 23.46 | 22.7 | 8.89M |
| October 29, 2025 | 23.22 | 23.29 | 23.29 | 23.66 | 23.08 | 10.39M |
| October 28, 2025 | 22.76 | 23.19 | 23.19 | 23.21 | 22.55 | 11.74M |
| October 27, 2025 | 22.95 | 22.76 | 22.76 | 23 | 22.7 | 8.89M |
| October 24, 2025 | 22.47 | 22.7 | 22.7 | 22.74 | 22.45 | 7.42M |
| October 23, 2025 | 22.42 | 22.53 | 22.53 | 22.55 | 22.05 | 8.42M |
| October 22, 2025 | 22.3 | 22.3 | 22.3 | 22.55 | 22.24 | 6.9M |
| October 21, 2025 | 22.5 | 22.43 | 22.43 | 22.53 | 22.31 | 9.41M |
| October 20, 2025 | 22.8 | 22.37 | 22.37 | 22.8 | 22.26 | 6.4M |
| October 17, 2025 | 22.94 | 22.2 | 22.2 | 23.1 | 22.2 | 10.05M |
| October 16, 2025 | 23.45 | 22.99 | 22.99 | 23.45 | 22.92 | 8.48M |
| October 15, 2025 | 23.2 | 23.51 | 23.51 | 23.51 | 22.85 | 8.84M |
| October 14, 2025 | 23.82 | 23.11 | 23.11 | 23.9 | 23.02 | 12.16M |
| October 13, 2025 | 23.35 | 23.62 | 23.62 | 23.68 | 22.84 | 13.35M |
| October 10, 2025 | 24.7 | 24.24 | 24.24 | 24.85 | 24.18 | 13.45M |
| October 09, 2025 | 24.69 | 24.79 | 24.79 | 24.91 | 24.28 | 15.4M |
| September 30, 2025 | 24.8 | 24.61 | 24.61 | 25.03 | 24.6 | 13.06M |
| September 29, 2025 | 24.7 | 24.79 | 24.79 | 24.89 | 24.39 | 14.15M |
| September 26, 2025 | 25.85 | 24.89 | 24.89 | 26.03 | 24.84 | 27.01M |
| September 25, 2025 | 25.69 | 25.89 | 25.89 | 26.39 | 25.61 | 17.97M |
| September 24, 2025 | 26.4 | 25.7 | 25.7 | 26.4 | 24.85 | 16.67M |
| September 23, 2025 | 25.61 | 25.18 | 25.18 | 25.8 | 24.64 | 19.32M |
| September 22, 2025 | 25.8 | 25.8 | 25.8 | 26.14 | 25.45 | 16.62M |
| September 19, 2025 | 26.4 | 25.9 | 25.9 | 27.13 | 25.85 | 27.14M |
| September 18, 2025 | 26.75 | 26.4 | 26.4 | 27.54 | 26.19 | 41.81M |
| September 17, 2025 | 26.2 | 26.62 | 26.62 | 26.9 | 26.03 | 23.89M |
| September 16, 2025 | 25.58 | 26.21 | 26.21 | 26.25 | 25.48 | 24.9M |
| September 15, 2025 | 25.26 | 25.57 | 25.57 | 25.99 | 25.19 | 17.32M |
| September 12, 2025 | 25.59 | 25.28 | 25.28 | 25.83 | 25.23 | 14.93M |
| September 11, 2025 | 25 | 25.68 | 25.68 | 25.7 | 24.66 | 18.23M |
| September 10, 2025 | 25.28 | 25.11 | 25.11 | 25.57 | 24.97 | 11.66M |
| September 09, 2025 | 25.5 | 25.28 | 25.28 | 25.79 | 25.2 | 12.46M |
| September 08, 2025 | 25.14 | 25.6 | 25.6 | 25.78 | 25.08 | 15.43M |
| September 05, 2025 | 24.5 | 25.31 | 25.31 | 25.48 | 24.2 | 16.7M |
| September 04, 2025 | 24.93 | 24.31 | 24.31 | 25.25 | 24.03 | 17.36M |