21.95
+0.33(+1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 21.58 | 21.95 | 21.95 | 22.03 | 21.55 | 9.51M |
| December 24, 2025 | 21.49 | 21.62 | 21.62 | 21.8 | 21.27 | 8.64M |
| December 23, 2025 | 21.82 | 21.36 | 21.36 | 21.98 | 21.24 | 13.82M |
| December 22, 2025 | 21.89 | 21.89 | 21.89 | 22.06 | 21.7 | 15.8M |
| December 19, 2025 | 22.03 | 22.08 | 22.08 | 22.55 | 21.86 | 20.7M |
| December 18, 2025 | 22.1 | 21.85 | 21.85 | 22.76 | 21.82 | 25.67M |
| December 17, 2025 | 21.89 | 22.44 | 22.44 | 23.09 | 21.29 | 36.22M |
| December 16, 2025 | 21.56 | 21.89 | 21.89 | 22.5 | 21.52 | 23.26M |
| December 15, 2025 | 20.98 | 21.63 | 21.63 | 22.12 | 20.88 | 25.34M |
| December 12, 2025 | 21.2 | 21.12 | 21.12 | 21.84 | 20.87 | 27.44M |
| December 11, 2025 | 20.3 | 21.01 | 21.01 | 21.34 | 20.1 | 29.52M |
| December 10, 2025 | 20.29 | 20.33 | 20.33 | 20.44 | 20.12 | 6.11M |
| December 09, 2025 | 20.5 | 20.28 | 20.28 | 20.76 | 20.25 | 9.25M |
| December 08, 2025 | 19.96 | 20.54 | 20.54 | 20.72 | 19.9 | 14.17M |
| December 05, 2025 | 20.01 | 19.95 | 19.95 | 20.19 | 19.63 | 8.41M |
| December 04, 2025 | 20.5 | 19.94 | 19.94 | 20.5 | 19.9 | 10.89M |
| December 03, 2025 | 20.01 | 20.06 | 20.06 | 20.25 | 19.88 | 7.94M |
| December 02, 2025 | 20.48 | 20 | 20 | 20.5 | 19.89 | 8.87M |
| December 01, 2025 | 20.6 | 20.34 | 20.34 | 20.71 | 20.27 | 10.64M |
| November 28, 2025 | 20.5 | 20.51 | 20.51 | 20.98 | 20.36 | 13.22M |
| November 27, 2025 | 19.9 | 20.39 | 20.39 | 21.15 | 19.9 | 28.05M |
| November 26, 2025 | 19.33 | 19.85 | 19.85 | 19.97 | 19.33 | 14.81M |
| November 25, 2025 | 19.2 | 19.35 | 19.35 | 19.55 | 19.17 | 11.75M |
| November 24, 2025 | 19.52 | 19.1 | 19.1 | 19.58 | 18.96 | 13.52M |
| November 21, 2025 | 20.21 | 19.29 | 19.29 | 20.61 | 19.22 | 23.84M |
| November 20, 2025 | 22 | 20.49 | 20.49 | 22.15 | 20.42 | 34.18M |
| November 19, 2025 | 21.69 | 22.35 | 22.35 | 22.85 | 21.69 | 36.24M |
| November 18, 2025 | 21.72 | 21.64 | 21.64 | 22.35 | 21.06 | 28.86M |
| November 17, 2025 | 21.51 | 21.34 | 21.34 | 22 | 21.23 | 15.66M |
| November 14, 2025 | 20.71 | 21.02 | 21.02 | 21.86 | 20.71 | 11.09M |
| November 13, 2025 | 20.71 | 21.51 | 21.51 | 21.76 | 20.71 | 14.72M |
| November 12, 2025 | 21.11 | 21.08 | 21.08 | 21.38 | 20.95 | 12.12M |
| November 11, 2025 | 21.2 | 21.19 | 21.19 | 21.36 | 20.91 | 13.21M |
| November 10, 2025 | 20.68 | 21.26 | 21.26 | 21.44 | 20.57 | 18.17M |
| November 07, 2025 | 20.71 | 20.96 | 20.96 | 21.38 | 20.63 | 14.45M |
| November 06, 2025 | 20.73 | 20.83 | 20.83 | 21.16 | 20.72 | 14.91M |
| November 05, 2025 | 20.13 | 20.53 | 20.53 | 20.97 | 20.01 | 16.82M |
| November 04, 2025 | 20.26 | 20.23 | 20.23 | 20.29 | 19.9 | 12.85M |
| November 03, 2025 | 20.53 | 20.3 | 20.3 | 20.54 | 20.07 | 11.37M |
| October 31, 2025 | 20.3 | 20.43 | 20.43 | 20.46 | 20.1 | 15.83M |
| October 30, 2025 | 21.3 | 19.87 | 19.87 | 21.38 | 19.83 | 39.95M |
| October 29, 2025 | 22.02 | 22.14 | 22.14 | 22.19 | 21.39 | 17.09M |
| October 28, 2025 | 22.48 | 22.12 | 22.12 | 22.49 | 21.92 | 13.51M |
| October 27, 2025 | 22.5 | 22.49 | 22.49 | 22.87 | 22.29 | 14.44M |
| October 24, 2025 | 22.22 | 22.78 | 22.78 | 23.17 | 22.2 | 20.12M |
| October 23, 2025 | 22.67 | 22.36 | 22.36 | 22.78 | 21.88 | 14.89M |
| October 22, 2025 | 22.83 | 22.67 | 22.67 | 23.48 | 22.37 | 15.08M |
| October 21, 2025 | 23.1 | 22.93 | 22.93 | 23.13 | 22.41 | 18.56M |
| October 20, 2025 | 23.31 | 23.14 | 23.14 | 23.76 | 22.91 | 14.08M |
| October 17, 2025 | 24.05 | 23.03 | 23.03 | 24.14 | 22.91 | 20.78M |
| October 16, 2025 | 24.71 | 23.98 | 23.98 | 25.85 | 23.8 | 34.3M |
| October 15, 2025 | 23.3 | 25.03 | 25.03 | 25.3 | 23.3 | 37.29M |
| October 14, 2025 | 23.59 | 23.08 | 23.08 | 23.97 | 22.86 | 21.63M |
| October 13, 2025 | 22.9 | 23.55 | 23.55 | 24.29 | 22.9 | 23.28M |
| October 10, 2025 | 22.21 | 23.93 | 23.93 | 24.49 | 22.09 | 39.7M |
| October 09, 2025 | 21.84 | 22.01 | 22.01 | 23.08 | 21.51 | 21.79M |
| September 30, 2025 | 21.4 | 21.85 | 21.85 | 22.14 | 21.36 | 12.01M |
| September 29, 2025 | 20.91 | 21.36 | 21.36 | 21.66 | 20.82 | 11.65M |
| September 26, 2025 | 21.01 | 20.8 | 20.8 | 21.44 | 20.78 | 10.83M |
| September 25, 2025 | 21.54 | 21.14 | 21.14 | 21.76 | 21.13 | 11.77M |