21.91
+0.22(+1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 21.7 | 21.91 | 21.91 | 22.09 | 21.58 | 12.11M |
| December 24, 2025 | 21.09 | 21.69 | 21.69 | 21.82 | 20.78 | 12.95M |
| December 23, 2025 | 21.38 | 21 | 21 | 21.43 | 20.9 | 7.13M |
| December 22, 2025 | 21.51 | 21.44 | 21.44 | 21.88 | 21.36 | 10.08M |
| December 19, 2025 | 20.61 | 21.5 | 21.5 | 22.63 | 20.61 | 15.82M |
| December 18, 2025 | 20.36 | 20.52 | 20.52 | 21.1 | 20.3 | 8.68M |
| December 17, 2025 | 20.8 | 20.59 | 20.59 | 20.88 | 19.96 | 11.68M |
| December 16, 2025 | 21.52 | 20.85 | 20.85 | 21.7 | 20.77 | 11.36M |
| December 15, 2025 | 21.74 | 21.84 | 21.84 | 22.36 | 21.74 | 15.34M |
| December 12, 2025 | 20.69 | 22.17 | 22.17 | 22.43 | 20.68 | 24.52M |
| December 11, 2025 | 20.8 | 20.81 | 20.81 | 21.35 | 20.69 | 10.75M |
| December 10, 2025 | 20.89 | 20.8 | 20.8 | 21.1 | 20.57 | 5.45M |
| December 09, 2025 | 21.4 | 20.91 | 20.91 | 21.51 | 20.89 | 7.65M |
| December 08, 2025 | 21.07 | 21.51 | 21.51 | 21.57 | 20.93 | 10.22M |
| December 05, 2025 | 20.43 | 21.06 | 21.06 | 21.1 | 20.2 | 9.42M |
| December 04, 2025 | 21 | 20.48 | 20.48 | 21 | 20.31 | 5.26M |
| December 03, 2025 | 20.84 | 20.49 | 20.49 | 20.9 | 20.37 | 6.85M |
| December 02, 2025 | 21.03 | 20.84 | 20.84 | 21.05 | 20.72 | 5.95M |
| December 01, 2025 | 20.89 | 21.09 | 21.09 | 21.31 | 20.74 | 8.28M |
| November 28, 2025 | 21 | 20.99 | 20.99 | 21 | 20.69 | 7.09M |
| November 27, 2025 | 20.78 | 20.8 | 20.8 | 20.96 | 20.7 | 6.1M |
| November 26, 2025 | 21.25 | 20.77 | 20.77 | 21.27 | 20.7 | 9.21M |
| November 25, 2025 | 21.19 | 21.28 | 21.28 | 21.8 | 21.02 | 11.49M |
| November 24, 2025 | 20.94 | 21.19 | 21.19 | 21.39 | 20.61 | 9.92M |
| November 21, 2025 | 21.4 | 20.64 | 20.64 | 21.6 | 20.6 | 17.08M |
| November 20, 2025 | 22.73 | 22.05 | 22.05 | 22.79 | 22.02 | 16.13M |
| November 19, 2025 | 22.89 | 22.9 | 22.9 | 23.54 | 22.75 | 17.36M |
| November 18, 2025 | 23.82 | 22.85 | 22.85 | 23.89 | 22.66 | 21.56M |
| November 17, 2025 | 24.15 | 23.9 | 23.9 | 24.96 | 23.5 | 20.61M |
| November 14, 2025 | 24.27 | 23.86 | 23.86 | 25.29 | 23.82 | 26.2M |
| November 13, 2025 | 25.31 | 24.7 | 24.7 | 25.31 | 24.13 | 29.79M |
| November 12, 2025 | 25.31 | 24.75 | 24.75 | 26.19 | 24.55 | 29.94M |
| November 11, 2025 | 24.47 | 25.98 | 25.98 | 27.28 | 23.67 | 49.79M |
| November 10, 2025 | 25.61 | 25.06 | 25.06 | 26.47 | 24.7 | 43.1M |
| November 07, 2025 | 25.31 | 26.75 | 26.75 | 28.13 | 25.31 | 53.21M |
| November 06, 2025 | 26.31 | 26.15 | 26.15 | 27.77 | 25.31 | 55.28M |
| November 05, 2025 | 26 | 26.72 | 26.72 | 28.85 | 26 | 71.26M |
| November 04, 2025 | 23.66 | 26.22 | 26.22 | 26.22 | 23.66 | 55.07M |
| November 03, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 9.22M |
| October 31, 2025 | 18.2 | 18.21 | 18.21 | 18.44 | 18.17 | 2.34M |
| October 30, 2025 | 18.5 | 18.22 | 18.22 | 18.5 | 18.17 | 3.24M |
| October 29, 2025 | 18.48 | 18.52 | 18.52 | 18.62 | 18.3 | 3.34M |
| October 28, 2025 | 18.45 | 18.49 | 18.49 | 18.63 | 18.4 | 3.39M |
| October 27, 2025 | 18.37 | 18.48 | 18.48 | 18.64 | 18.28 | 4.48M |
| October 24, 2025 | 18.37 | 18.27 | 18.27 | 18.48 | 18.2 | 3.08M |
| October 23, 2025 | 18.08 | 18.39 | 18.39 | 18.44 | 17.81 | 3.5M |
| October 22, 2025 | 18.03 | 18.22 | 18.22 | 18.34 | 17.9 | 3.55M |
| October 21, 2025 | 17.85 | 18.03 | 18.03 | 18.21 | 17.77 | 2.57M |
| October 20, 2025 | 17.68 | 17.8 | 17.8 | 17.83 | 17.52 | 2.87M |
| October 17, 2025 | 18.23 | 17.52 | 17.52 | 18.35 | 17.52 | 4.45M |
| October 16, 2025 | 18.51 | 18.24 | 18.24 | 18.63 | 18.21 | 3.57M |
| October 15, 2025 | 18.58 | 18.55 | 18.55 | 18.72 | 18.35 | 4.34M |
| October 14, 2025 | 18.68 | 18.66 | 18.66 | 19.08 | 18.5 | 7.69M |
| October 13, 2025 | 17.82 | 18.66 | 18.66 | 18.76 | 17.7 | 5.93M |
| October 10, 2025 | 18.58 | 18.54 | 18.54 | 18.92 | 18.4 | 5.71M |
| October 09, 2025 | 18.45 | 18.57 | 18.57 | 18.6 | 18.23 | 6M |
| September 30, 2025 | 17.9 | 18.12 | 18.12 | 18.25 | 17.82 | 3.48M |
| September 29, 2025 | 18.09 | 17.9 | 17.9 | 18.09 | 17.5 | 2.86M |
| September 26, 2025 | 18.02 | 17.83 | 17.83 | 18.16 | 17.68 | 3.66M |
| September 25, 2025 | 17.71 | 17.83 | 17.83 | 18.27 | 17.67 | 4.84M |