27.72
+2.15(+8.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.8 | 25.57 | 25.57 | 25.57 | 20.8 | 31.16M |
| December 03, 2025 | 21.88 | 21.31 | 21.31 | 22.12 | 21.16 | 9.67M |
| December 02, 2025 | 22.8 | 21.99 | 21.99 | 22.8 | 21.85 | 14.07M |
| December 01, 2025 | 22 | 23.35 | 23.35 | 23.38 | 21.55 | 21.1M |
| November 28, 2025 | 20.8 | 22.6 | 22.6 | 23.56 | 20.7 | 23.58M |
| November 27, 2025 | 19.73 | 19.75 | 19.75 | 19.98 | 19.67 | 2.07M |
| November 26, 2025 | 19.73 | 19.67 | 19.67 | 20.1 | 19.5 | 2.93M |
| November 25, 2025 | 19.61 | 19.68 | 19.68 | 19.96 | 19.5 | 2.76M |
| November 24, 2025 | 19.01 | 19.53 | 19.53 | 19.72 | 19 | 3.58M |
| November 21, 2025 | 19.6 | 18.98 | 18.98 | 19.76 | 18.85 | 3.73M |
| November 20, 2025 | 19.97 | 19.72 | 19.72 | 20.03 | 19.64 | 2.24M |
| November 19, 2025 | 20 | 19.87 | 19.87 | 20.1 | 19.54 | 3.43M |
| November 18, 2025 | 20.15 | 20.04 | 20.04 | 20.2 | 19.89 | 2.61M |
| November 17, 2025 | 20.36 | 20.14 | 20.14 | 20.36 | 19.9 | 2.91M |
| November 14, 2025 | 22.48 | 20.16 | 20.16 | 22.48 | 20.06 | 2.81M |
| November 13, 2025 | 20.45 | 20.34 | 20.34 | 20.62 | 20.21 | 4.23M |
| November 12, 2025 | 22.48 | 20.45 | 20.45 | 22.48 | 20.34 | 4.39M |
| November 11, 2025 | 21.1 | 20.91 | 20.91 | 21.1 | 20.78 | 3M |
| November 10, 2025 | 21.2 | 20.97 | 20.97 | 21.35 | 20.75 | 4.49M |
| November 07, 2025 | 22.48 | 21.24 | 21.24 | 22.48 | 21.23 | 7.09M |
| November 06, 2025 | 21.8 | 22.19 | 22.19 | 22.58 | 21.49 | 7.64M |
| November 05, 2025 | 21.63 | 21.8 | 21.8 | 22.04 | 21.43 | 3.44M |
| November 04, 2025 | 22.28 | 21.9 | 21.9 | 22.38 | 21.45 | 5M |
| November 03, 2025 | 22.31 | 22.4 | 22.4 | 22.48 | 21.96 | 5.32M |
| October 31, 2025 | 21.28 | 22.12 | 22.12 | 22.33 | 21.2 | 7.19M |
| October 30, 2025 | 21.93 | 21.28 | 21.28 | 21.93 | 21.25 | 4.67M |
| October 29, 2025 | 22.01 | 21.84 | 21.84 | 22.17 | 21.64 | 5.19M |
| October 28, 2025 | 22.08 | 22.17 | 22.17 | 22.38 | 21.95 | 3.25M |
| October 27, 2025 | 22.31 | 22.27 | 22.27 | 22.68 | 22.16 | 4.91M |
| October 24, 2025 | 22.4 | 22.19 | 22.19 | 22.53 | 21.96 | 5.73M |
| October 23, 2025 | 22.3 | 22.33 | 22.33 | 22.42 | 21.91 | 3.31M |
| October 22, 2025 | 22.65 | 22.43 | 22.43 | 22.8 | 22.28 | 3.63M |
| October 21, 2025 | 22.43 | 22.79 | 22.79 | 22.98 | 22.14 | 4.38M |
| October 20, 2025 | 22.33 | 22.47 | 22.47 | 22.8 | 22.02 | 5.49M |
| October 17, 2025 | 22.63 | 21.96 | 21.96 | 22.63 | 21.88 | 5.21M |
| October 16, 2025 | 23.15 | 22.43 | 22.43 | 23.24 | 22.36 | 6.35M |
| October 15, 2025 | 22.9 | 23.33 | 23.33 | 23.65 | 22.6 | 7.63M |
| October 14, 2025 | 23.02 | 22.9 | 22.9 | 23.68 | 22.8 | 8.72M |
| October 13, 2025 | 21.99 | 22.9 | 22.9 | 23.25 | 21.26 | 11.14M |
| October 10, 2025 | 23.7 | 24.05 | 24.05 | 26.27 | 23.59 | 16.77M |
| October 09, 2025 | 23.79 | 23.45 | 23.45 | 24 | 23.27 | 8.31M |
| September 30, 2025 | 24.37 | 24.01 | 24.01 | 24.82 | 23.68 | 10.77M |
| September 29, 2025 | 24.22 | 24.37 | 24.37 | 24.88 | 23.32 | 13.44M |
| September 26, 2025 | 25.5 | 25.41 | 25.41 | 26.3 | 24.9 | 18.2M |
| September 25, 2025 | 24.56 | 24.86 | 24.86 | 24.96 | 24.28 | 10.57M |
| September 24, 2025 | 24.83 | 24.63 | 24.63 | 25.09 | 24.1 | 9.87M |
| September 23, 2025 | 25.85 | 24.82 | 24.82 | 26.69 | 24.12 | 14.71M |
| September 22, 2025 | 26.29 | 25.31 | 25.31 | 26.48 | 24.69 | 14.91M |
| September 19, 2025 | 26.82 | 25.85 | 25.85 | 26.84 | 25.47 | 16.59M |
| September 18, 2025 | 26.6 | 27.23 | 27.23 | 29.64 | 26.6 | 30.95M |
| September 17, 2025 | 27.45 | 26.08 | 26.08 | 27.45 | 26.03 | 19.91M |
| September 16, 2025 | 24.45 | 26.99 | 26.99 | 27.67 | 24.27 | 33.02M |
| September 15, 2025 | 24.17 | 24.18 | 24.18 | 24.96 | 24 | 10.2M |
| September 12, 2025 | 24.58 | 24.37 | 24.37 | 24.68 | 24.04 | 9.98M |
| September 11, 2025 | 24.18 | 24.56 | 24.56 | 25.11 | 23.88 | 12.78M |
| September 10, 2025 | 24.67 | 24.5 | 24.5 | 25.18 | 24.24 | 15.91M |
| September 09, 2025 | 24.38 | 25.41 | 25.41 | 26.1 | 23.83 | 27.06M |
| September 08, 2025 | 23.08 | 24.47 | 24.47 | 24.8 | 23.08 | 20.12M |
| September 05, 2025 | 22.2 | 23.06 | 23.06 | 23.22 | 21.94 | 9.75M |
| September 04, 2025 | 22.29 | 22.13 | 22.13 | 22.85 | 21.73 | 10.57M |