21.41
+0.06(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.11 | 21.35 | 21.35 | 21.55 | 21.09 | 13.94M |
| December 03, 2025 | 21.53 | 21.18 | 21.18 | 21.59 | 21.06 | 14.07M |
| December 02, 2025 | 21.74 | 21.37 | 21.37 | 21.75 | 21.26 | 16.52M |
| December 01, 2025 | 21.95 | 21.81 | 21.81 | 22.34 | 21.59 | 28.85M |
| November 28, 2025 | 21.11 | 21.53 | 21.53 | 21.6 | 21.11 | 16.12M |
| November 27, 2025 | 21.1 | 21.31 | 21.31 | 21.79 | 21.01 | 21.36M |
| November 26, 2025 | 21.3 | 21.11 | 21.11 | 21.45 | 21.03 | 15.83M |
| November 25, 2025 | 21.29 | 21.32 | 21.32 | 21.69 | 21.11 | 19.39M |
| November 24, 2025 | 20.87 | 21.17 | 21.17 | 21.3 | 20.62 | 21.12M |
| November 21, 2025 | 21.66 | 20.76 | 20.76 | 22.03 | 20.62 | 35.92M |
| November 20, 2025 | 22.79 | 22.21 | 22.21 | 23.2 | 22.07 | 28.47M |
| November 19, 2025 | 22.91 | 22.8 | 22.8 | 23.54 | 22.6 | 21.86M |
| November 18, 2025 | 24.1 | 22.82 | 22.82 | 24.22 | 22.5 | 51.21M |
| November 17, 2025 | 25 | 24.21 | 24.21 | 25 | 23.91 | 39.27M |
| November 14, 2025 | 24.47 | 24.57 | 24.57 | 25.32 | 24.25 | 54.03M |
| November 13, 2025 | 23.75 | 24.71 | 24.71 | 25.19 | 23.63 | 66.86M |
| November 12, 2025 | 23.88 | 23.68 | 23.68 | 24.37 | 23.31 | 31.56M |
| November 11, 2025 | 24.35 | 23.85 | 23.85 | 24.45 | 23.74 | 33.87M |
| November 10, 2025 | 24.22 | 24.26 | 24.26 | 24.75 | 23.97 | 43.55M |
| November 07, 2025 | 23.98 | 24.2 | 24.2 | 24.69 | 23.45 | 46.26M |
| November 06, 2025 | 23.62 | 24.05 | 24.05 | 24.18 | 23.53 | 36.61M |
| November 05, 2025 | 22.8 | 23.6 | 23.6 | 23.85 | 22.63 | 33.99M |
| November 04, 2025 | 23.89 | 23.08 | 23.08 | 23.99 | 22.89 | 32.97M |
| November 03, 2025 | 24.51 | 23.89 | 23.89 | 24.84 | 23.24 | 46.42M |
| October 31, 2025 | 24.62 | 24.69 | 24.69 | 25.66 | 24.51 | 66.17M |
| October 30, 2025 | 24.8 | 24.48 | 24.48 | 25.2 | 24.38 | 50.45M |
| October 29, 2025 | 23.95 | 24.84 | 24.84 | 24.94 | 23.87 | 51.71M |
| October 28, 2025 | 24.14 | 23.89 | 23.89 | 24.56 | 23.71 | 37.86M |
| October 27, 2025 | 24.02 | 24.14 | 24.14 | 24.45 | 23.77 | 39.68M |
| October 24, 2025 | 23.2 | 23.75 | 23.75 | 23.98 | 23.01 | 45.11M |
| October 23, 2025 | 22.97 | 22.85 | 22.85 | 23.06 | 22.23 | 33.65M |
| October 22, 2025 | 23.2 | 23.06 | 23.06 | 23.63 | 22.94 | 28.26M |
| October 21, 2025 | 23.22 | 23.36 | 23.36 | 23.64 | 23.01 | 33.57M |
| October 20, 2025 | 23.45 | 23.09 | 23.09 | 23.65 | 22.9 | 45.04M |
| October 17, 2025 | 24.8 | 22.86 | 22.86 | 24.97 | 22.85 | 57.27M |
| October 16, 2025 | 25.6 | 24.7 | 24.7 | 25.6 | 24.5 | 50.79M |
| October 15, 2025 | 25.88 | 25.88 | 25.88 | 26.09 | 24.99 | 43.35M |
| October 14, 2025 | 27.5 | 25.88 | 25.88 | 27.67 | 25.57 | 82.08M |
| October 13, 2025 | 25 | 27.62 | 27.62 | 27.88 | 24.58 | 100.71M |
| October 10, 2025 | 26.35 | 26.51 | 26.51 | 26.85 | 25.32 | 80.85M |
| October 09, 2025 | 26.25 | 26.46 | 26.46 | 26.97 | 25.86 | 78.23M |
| September 30, 2025 | 24.55 | 25.4 | 25.4 | 25.97 | 24.38 | 65.48M |
| September 29, 2025 | 23.8 | 24.82 | 24.82 | 25.08 | 23.63 | 63.57M |
| September 26, 2025 | 24.6 | 23.63 | 23.63 | 24.9 | 23.58 | 65.34M |
| September 25, 2025 | 25.56 | 24.61 | 24.61 | 25.85 | 24.6 | 67.46M |
| September 24, 2025 | 24.9 | 25.15 | 25.15 | 25.47 | 24.09 | 66.88M |
| September 23, 2025 | 25.4 | 25.02 | 25.02 | 25.85 | 24.2 | 58.37M |
| September 22, 2025 | 25.35 | 25.3 | 25.3 | 25.44 | 24.78 | 45.44M |
| September 19, 2025 | 26.86 | 24.9 | 24.9 | 26.86 | 24.44 | 78.08M |
| September 18, 2025 | 26.05 | 26.17 | 26.17 | 27.46 | 25.74 | 105.18M |
| September 17, 2025 | 26.02 | 25.71 | 25.71 | 26.18 | 25.28 | 64.38M |
| September 16, 2025 | 25.63 | 25.91 | 25.91 | 26.03 | 24.88 | 79.53M |
| September 15, 2025 | 26.52 | 25.56 | 25.56 | 27.09 | 25.47 | 90.68M |
| September 12, 2025 | 26.86 | 26.2 | 26.2 | 27.98 | 25.88 | 115.02M |
| September 11, 2025 | 25 | 26.71 | 26.71 | 26.99 | 24.57 | 124.16M |
| September 10, 2025 | 23.51 | 25.5 | 25.5 | 25.5 | 23.41 | 115.55M |
| September 09, 2025 | 22.1 | 23.89 | 23.89 | 24.49 | 22.1 | 81.93M |
| September 08, 2025 | 25 | 24.31 | 24.31 | 25.57 | 23.63 | 147.76M |
| September 05, 2025 | 22.1 | 24.34 | 24.34 | 24.69 | 22.1 | 144.05M |
| September 04, 2025 | 23.6 | 22.07 | 22.07 | 23.92 | 21.57 | 129.16M |