21.89
+0.58(+2.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 21.25 | 21.89 | 21.89 | 22.11 | 21.13 | 18.43M |
| December 04, 2025 | 21.5 | 21.31 | 21.31 | 21.57 | 20.98 | 9.22M |
| December 03, 2025 | 21.73 | 21.26 | 21.26 | 21.83 | 21.21 | 11.78M |
| December 02, 2025 | 22.12 | 21.66 | 21.66 | 22.14 | 21.61 | 12.43M |
| December 01, 2025 | 21.75 | 22.12 | 22.12 | 22.25 | 21.66 | 17.14M |
| November 28, 2025 | 21.5 | 21.55 | 21.55 | 21.74 | 21.28 | 9.93M |
| November 27, 2025 | 21.28 | 21.45 | 21.45 | 21.79 | 21.17 | 13.5M |
| November 26, 2025 | 21.5 | 21.24 | 21.24 | 21.75 | 21.2 | 13.77M |
| November 25, 2025 | 21.14 | 21.42 | 21.42 | 21.8 | 21.02 | 16.1M |
| November 24, 2025 | 20.44 | 20.9 | 20.9 | 21.04 | 20.16 | 16.89M |
| November 21, 2025 | 21.17 | 20.09 | 20.09 | 21.4 | 20.08 | 21.08M |
| November 20, 2025 | 21.99 | 21.58 | 21.58 | 21.99 | 21.47 | 9.22M |
| November 19, 2025 | 22.18 | 21.65 | 21.65 | 22.25 | 21.54 | 12.88M |
| November 18, 2025 | 22.55 | 22.12 | 22.12 | 22.6 | 21.9 | 16.08M |
| November 17, 2025 | 22.5 | 22.55 | 22.55 | 22.75 | 22.21 | 16.59M |
| November 14, 2025 | 23.24 | 22.89 | 22.89 | 23.68 | 22.86 | 19.25M |
| November 13, 2025 | 23.46 | 23.04 | 23.04 | 23.46 | 22.68 | 16.06M |
| November 12, 2025 | 22.5 | 23 | 23 | 23.18 | 22.21 | 16.11M |
| November 11, 2025 | 24.15 | 22.7 | 22.7 | 24.15 | 22.7 | 25.62M |
| November 10, 2025 | 23.68 | 23.8 | 23.8 | 24.5 | 23.58 | 24.73M |
| November 07, 2025 | 23.46 | 23.31 | 23.31 | 23.99 | 23.1 | 19.93M |
| November 06, 2025 | 23.4 | 23.69 | 23.69 | 23.76 | 23.25 | 17.46M |
| November 05, 2025 | 23.5 | 23.54 | 23.54 | 24.2 | 23.1 | 19.98M |
| November 04, 2025 | 24.2 | 23.98 | 23.98 | 24.43 | 23.6 | 19.37M |
| November 03, 2025 | 25 | 24.31 | 24.31 | 25 | 24.1 | 27.68M |
| October 31, 2025 | 25 | 25.1 | 25.1 | 25.34 | 24.42 | 45.14M |
| October 30, 2025 | 23.97 | 24.9 | 24.9 | 25.67 | 23.55 | 58.4M |
| October 29, 2025 | 24.35 | 24.21 | 24.21 | 24.7 | 23.92 | 30M |
| October 28, 2025 | 23.97 | 23.87 | 23.87 | 24.3 | 23.71 | 27.84M |
| October 27, 2025 | 23.44 | 24.23 | 24.23 | 24.7 | 23.22 | 46.59M |
| October 24, 2025 | 22.33 | 22.99 | 22.99 | 23.08 | 22.33 | 25.61M |
| October 23, 2025 | 22 | 22.05 | 22.05 | 22.1 | 21.4 | 16.62M |
| October 22, 2025 | 22.7 | 22.12 | 22.12 | 22.7 | 22.01 | 18.89M |
| October 21, 2025 | 22.59 | 22.82 | 22.82 | 22.97 | 22.38 | 17.9M |
| October 20, 2025 | 23.11 | 22.45 | 22.45 | 23.24 | 22.25 | 19.99M |
| October 17, 2025 | 24.42 | 22.72 | 22.72 | 24.6 | 22.7 | 29.61M |
| October 16, 2025 | 24.5 | 24.32 | 24.32 | 25 | 24 | 51.57M |
| October 15, 2025 | 23.01 | 23.55 | 23.55 | 23.64 | 22.54 | 19.49M |
| October 14, 2025 | 23.54 | 23.38 | 23.38 | 23.96 | 22.94 | 22.87M |
| October 13, 2025 | 21.09 | 23.56 | 23.56 | 23.77 | 21.09 | 24.64M |
| October 10, 2025 | 24 | 23.4 | 23.4 | 24.38 | 23.31 | 21.82M |
| October 09, 2025 | 23.69 | 24.23 | 24.23 | 24.69 | 23.58 | 34.4M |
| September 30, 2025 | 23.4 | 23.26 | 23.26 | 23.89 | 23.15 | 17.29M |
| September 29, 2025 | 22.85 | 23.3 | 23.3 | 23.43 | 22.67 | 19.95M |
| September 26, 2025 | 23.98 | 22.84 | 22.84 | 24.18 | 22.78 | 33.18M |
| September 25, 2025 | 24.23 | 24.25 | 24.25 | 25.18 | 24.09 | 28.97M |
| September 24, 2025 | 24.39 | 24.23 | 24.23 | 24.75 | 23.59 | 27.96M |
| September 23, 2025 | 25.1 | 24.37 | 24.37 | 25.4 | 23.6 | 31.29M |
| September 22, 2025 | 24.78 | 25.08 | 25.08 | 25.44 | 24.4 | 28.14M |
| September 19, 2025 | 25.81 | 24.64 | 24.64 | 25.81 | 24.61 | 42.81M |
| September 18, 2025 | 25.76 | 26.09 | 26.09 | 27.27 | 25.42 | 79.41M |
| September 17, 2025 | 24 | 25.76 | 25.76 | 25.99 | 23.8 | 66.14M |
| September 16, 2025 | 23.61 | 24.17 | 24.17 | 24.45 | 23.41 | 32.48M |
| September 15, 2025 | 23.51 | 23.66 | 23.66 | 23.97 | 23.25 | 26.45M |
| September 12, 2025 | 23.75 | 23.62 | 23.62 | 24.35 | 23.58 | 36.97M |
| September 11, 2025 | 23.08 | 24.01 | 24.01 | 24.12 | 22.89 | 43.89M |
| September 10, 2025 | 22.88 | 23.27 | 23.27 | 23.7 | 22.87 | 34.59M |
| September 09, 2025 | 23.3 | 22.78 | 22.78 | 23.55 | 22.66 | 34.16M |
| September 08, 2025 | 23.16 | 23.2 | 23.2 | 23.69 | 22.51 | 40.08M |
| September 05, 2025 | 23.01 | 23.2 | 23.2 | 23.48 | 22.46 | 36.4M |