21.90
+0.19(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 21.55 | 21.71 | 21.71 | 21.9 | 21.48 | 1.24M |
| December 23, 2025 | 21.46 | 21.55 | 21.55 | 21.62 | 21.14 | 1.29M |
| December 22, 2025 | 21.61 | 21.5 | 21.5 | 21.75 | 21.47 | 1.18M |
| December 19, 2025 | 21.31 | 21.5 | 21.5 | 21.6 | 21.26 | 1.16M |
| December 18, 2025 | 20.9 | 21.3 | 21.3 | 21.39 | 20.9 | 1.39M |
| December 17, 2025 | 20.97 | 21.05 | 21.05 | 21.14 | 20.55 | 1.35M |
| December 16, 2025 | 21.2 | 21.04 | 21.04 | 21.4 | 20.81 | 1.32M |
| December 15, 2025 | 21.58 | 21.2 | 21.2 | 21.58 | 20.93 | 1.92M |
| December 12, 2025 | 21.69 | 21.58 | 21.58 | 21.94 | 21.31 | 2.22M |
| December 11, 2025 | 22.12 | 21.6 | 21.6 | 22.18 | 21.47 | 1.84M |
| December 10, 2025 | 22.44 | 22.12 | 22.12 | 22.58 | 21.8 | 1.95M |
| December 09, 2025 | 22.99 | 22.5 | 22.5 | 23.36 | 22.46 | 2.37M |
| December 08, 2025 | 23.25 | 22.9 | 22.9 | 23.26 | 22.81 | 2.44M |
| December 05, 2025 | 23.11 | 23.13 | 23.13 | 23.2 | 22.7 | 1.06M |
| December 04, 2025 | 23.84 | 23.01 | 23.01 | 23.84 | 22.82 | 831,310 |
| December 03, 2025 | 23.69 | 23.23 | 23.23 | 23.73 | 23.12 | 996,900 |
| December 02, 2025 | 24.12 | 23.58 | 23.58 | 24.16 | 23.56 | 1.33M |
| December 01, 2025 | 25.08 | 24.2 | 24.2 | 25.3 | 23.96 | 3.53M |
| November 28, 2025 | 23.84 | 25.21 | 25.21 | 25.22 | 23.64 | 2.16M |
| November 27, 2025 | 23.65 | 23.84 | 23.84 | 24.2 | 23.53 | 862,500 |
| November 26, 2025 | 24.18 | 23.55 | 23.55 | 24.35 | 23.5 | 1.06M |
| November 25, 2025 | 24.22 | 24.08 | 24.08 | 24.58 | 23.94 | 1.09M |
| November 24, 2025 | 23.21 | 24.08 | 24.08 | 24.24 | 23.16 | 1.92M |
| November 21, 2025 | 23.6 | 23.04 | 23.04 | 24.29 | 23 | 1.73M |
| November 20, 2025 | 24.12 | 23.94 | 23.94 | 24.29 | 23.72 | 818,411 |
| November 19, 2025 | 24.47 | 23.88 | 23.88 | 24.53 | 23.83 | 1.06M |
| November 18, 2025 | 24.58 | 24.4 | 24.4 | 24.7 | 24.34 | 1.03M |
| November 17, 2025 | 24.94 | 24.57 | 24.57 | 24.94 | 24.3 | 1.04M |
| November 14, 2025 | 24.68 | 24.79 | 24.79 | 24.95 | 24.55 | 1.2M |
| November 13, 2025 | 24.9 | 24.91 | 24.91 | 25.07 | 24.55 | 1.15M |
| November 12, 2025 | 25.12 | 24.9 | 24.9 | 25.12 | 24.37 | 1.39M |
| November 11, 2025 | 25.3 | 24.89 | 24.89 | 25.3 | 24.73 | 1.17M |
| November 10, 2025 | 25.12 | 24.94 | 24.94 | 25.42 | 24.89 | 1.39M |
| November 07, 2025 | 25.12 | 25.17 | 25.17 | 25.7 | 24.96 | 1.85M |
| November 06, 2025 | 26 | 25.28 | 25.28 | 26.16 | 25.02 | 2.25M |
| November 05, 2025 | 24.91 | 26.01 | 26.01 | 26.1 | 24.91 | 2.22M |
| November 04, 2025 | 26.05 | 25.04 | 25.04 | 26.05 | 24.81 | 1.87M |
| November 03, 2025 | 25.86 | 25.84 | 25.84 | 25.99 | 25.2 | 2.02M |
| October 31, 2025 | 25.4 | 25.53 | 25.53 | 25.86 | 25.28 | 1.81M |
| October 30, 2025 | 25.6 | 25.4 | 25.4 | 25.82 | 25.01 | 1.71M |
| October 29, 2025 | 26.84 | 25.7 | 25.7 | 27.03 | 25.3 | 3.83M |
| October 28, 2025 | 27.17 | 26.82 | 26.82 | 27.24 | 26.66 | 1.21M |
| October 27, 2025 | 26.73 | 27.05 | 27.05 | 27.2 | 26.71 | 1.41M |
| October 24, 2025 | 26.4 | 26.7 | 26.7 | 27.18 | 26.3 | 1.86M |
| October 23, 2025 | 26.61 | 26.34 | 26.34 | 26.75 | 25.65 | 2.25M |
| October 22, 2025 | 26.73 | 26.61 | 26.61 | 26.94 | 26.54 | 759,902 |
| October 21, 2025 | 26.39 | 26.73 | 26.73 | 26.84 | 26.23 | 952,512 |
| October 20, 2025 | 26.25 | 26.4 | 26.4 | 26.58 | 26.11 | 731,827 |
| October 17, 2025 | 26.77 | 26.11 | 26.11 | 26.87 | 26 | 1.34M |
| October 16, 2025 | 27.16 | 26.77 | 26.77 | 27.19 | 26.7 | 1.11M |
| October 15, 2025 | 26.6 | 27.2 | 27.2 | 27.29 | 26.31 | 1.14M |
| October 14, 2025 | 27.88 | 26.58 | 26.58 | 27.98 | 26.5 | 2.1M |
| October 13, 2025 | 27.2 | 27.77 | 27.77 | 27.83 | 26.03 | 1.94M |
| October 10, 2025 | 28.48 | 28 | 28 | 28.8 | 27.93 | 1.66M |
| October 09, 2025 | 28.79 | 28.54 | 28.54 | 29.27 | 28.53 | 1.66M |
| September 30, 2025 | 29.15 | 28.65 | 28.65 | 29.49 | 28.62 | 1.4M |
| September 29, 2025 | 29.05 | 29 | 29 | 29.24 | 28.43 | 1.55M |
| September 26, 2025 | 29.48 | 29.05 | 29.05 | 29.89 | 29.03 | 1.97M |
| September 25, 2025 | 30.3 | 29.81 | 29.81 | 30.88 | 29.77 | 2.2M |
| September 24, 2025 | 30.48 | 30.5 | 30.5 | 31.32 | 30.2 | 2.78M |