21.59
+0.36(+1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 20.91 | 21.23 | 21.23 | 21.39 | 20.77 | 6.32M |
| December 23, 2025 | 20.91 | 21.02 | 21.02 | 21.39 | 20.75 | 7.66M |
| December 22, 2025 | 21.19 | 20.92 | 20.92 | 21.34 | 20.91 | 5.58M |
| December 19, 2025 | 21 | 21.26 | 21.26 | 21.39 | 20.99 | 5.39M |
| December 18, 2025 | 21.03 | 20.95 | 20.95 | 21.47 | 20.95 | 6.16M |
| December 17, 2025 | 21.17 | 21.27 | 21.27 | 21.36 | 20.55 | 7.93M |
| December 16, 2025 | 22.18 | 21.17 | 21.17 | 22.37 | 21.17 | 9.11M |
| December 15, 2025 | 22.4 | 22.37 | 22.37 | 22.85 | 22.2 | 7.74M |
| December 12, 2025 | 23.21 | 22.81 | 22.81 | 23.8 | 22.77 | 11.9M |
| December 11, 2025 | 24.54 | 23.47 | 23.47 | 24.57 | 23.46 | 13.4M |
| December 10, 2025 | 24.95 | 24.51 | 24.51 | 25.45 | 24.4 | 14.78M |
| December 09, 2025 | 24.68 | 24.87 | 24.87 | 25.2 | 24.63 | 17.21M |
| December 08, 2025 | 24.47 | 24.93 | 24.93 | 25.09 | 24.43 | 21.24M |
| December 05, 2025 | 23.8 | 24.46 | 24.46 | 24.68 | 22.68 | 21.27M |
| December 04, 2025 | 22.86 | 23.01 | 23.01 | 23.88 | 22.86 | 12.53M |
| December 03, 2025 | 24.29 | 24.04 | 24.04 | 24.52 | 23.81 | 13.48M |
| December 02, 2025 | 23.5 | 24.65 | 24.65 | 24.85 | 23.3 | 21.87M |
| December 01, 2025 | 24.31 | 23.98 | 23.98 | 24.93 | 23.65 | 24.43M |
| November 28, 2025 | 22.86 | 23.97 | 23.97 | 24.34 | 22.43 | 27.59M |
| November 27, 2025 | 24.84 | 23.34 | 23.34 | 26.01 | 23.23 | 33.79M |
| November 26, 2025 | 23.06 | 22.17 | 22.17 | 23.06 | 22.12 | 11.75M |
| November 25, 2025 | 22.8 | 23.39 | 23.39 | 23.55 | 22.4 | 16.67M |
| November 24, 2025 | 21.6 | 23.11 | 23.11 | 23.5 | 21.21 | 16.19M |
| November 21, 2025 | 22.8 | 21.6 | 21.6 | 22.85 | 21.59 | 14.48M |
| November 20, 2025 | 23.74 | 23.34 | 23.34 | 23.98 | 22.86 | 15.79M |
| November 19, 2025 | 22.6 | 24.28 | 24.28 | 25 | 22.52 | 23.46M |
| November 18, 2025 | 23.28 | 22.89 | 22.89 | 24.22 | 22.4 | 21.92M |
| November 17, 2025 | 26.08 | 24.49 | 24.49 | 27.11 | 24.24 | 33.24M |
| November 14, 2025 | 22 | 23.02 | 23.02 | 23.45 | 21.9 | 19.28M |
| November 13, 2025 | 21.76 | 22.19 | 22.19 | 22.5 | 21.28 | 10.92M |
| November 12, 2025 | 21.3 | 21.54 | 21.54 | 21.57 | 21.06 | 4.52M |
| November 11, 2025 | 21.65 | 21.43 | 21.43 | 21.77 | 21.34 | 4.53M |
| November 10, 2025 | 21.45 | 21.73 | 21.73 | 21.76 | 21.24 | 5.48M |
| November 07, 2025 | 21.76 | 21.48 | 21.48 | 21.76 | 21.38 | 5.18M |
| November 06, 2025 | 22.12 | 21.74 | 21.74 | 22.17 | 21.68 | 8.2M |
| November 05, 2025 | 21.49 | 22.3 | 22.3 | 22.5 | 21.49 | 12.3M |
| November 04, 2025 | 21.25 | 21.88 | 21.88 | 22.23 | 21.21 | 14.78M |
| November 03, 2025 | 21.1 | 21.25 | 21.25 | 21.32 | 21.05 | 4.47M |
| October 31, 2025 | 21.03 | 21.23 | 21.23 | 21.38 | 20.88 | 5.83M |
| October 30, 2025 | 21.26 | 21.04 | 21.04 | 21.29 | 20.71 | 6.69M |
| October 29, 2025 | 21.47 | 21.27 | 21.27 | 21.47 | 21 | 9.5M |
| October 28, 2025 | 20.49 | 21.72 | 21.72 | 22.02 | 20.49 | 15.81M |
| October 27, 2025 | 20.52 | 20.66 | 20.66 | 20.78 | 20.37 | 4.56M |
| October 24, 2025 | 20.38 | 20.49 | 20.49 | 20.55 | 20.35 | 3.39M |
| October 23, 2025 | 20.45 | 20.34 | 20.34 | 20.45 | 20.03 | 3.38M |
| October 22, 2025 | 20.4 | 20.39 | 20.39 | 20.58 | 20.28 | 3.76M |
| October 21, 2025 | 20.26 | 20.42 | 20.42 | 20.44 | 20.19 | 2.98M |
| October 20, 2025 | 20.2 | 20.29 | 20.29 | 20.33 | 20.06 | 3.18M |
| October 17, 2025 | 20.62 | 20.12 | 20.12 | 20.72 | 20.01 | 4.06M |
| October 16, 2025 | 21 | 20.62 | 20.62 | 21.1 | 20.59 | 3.53M |
| October 15, 2025 | 20.85 | 20.99 | 20.99 | 20.99 | 20.54 | 3.12M |
| October 14, 2025 | 20.97 | 20.74 | 20.74 | 21.14 | 20.57 | 3.7M |
| October 13, 2025 | 20.72 | 20.91 | 20.91 | 21.15 | 20.29 | 4.77M |
| October 10, 2025 | 21.25 | 21.13 | 21.13 | 21.44 | 21.05 | 4.77M |
| October 09, 2025 | 21.36 | 21.21 | 21.21 | 21.48 | 21.18 | 3.99M |
| September 30, 2025 | 21.68 | 21.36 | 21.36 | 21.73 | 21.36 | 3.85M |
| September 29, 2025 | 21.57 | 21.63 | 21.63 | 21.74 | 21.4 | 3.25M |
| September 26, 2025 | 21.75 | 21.68 | 21.68 | 22.08 | 21.56 | 2.74M |
| September 25, 2025 | 22 | 21.9 | 21.9 | 22.2 | 21.79 | 3.3M |
| September 24, 2025 | 21.69 | 22.07 | 22.07 | 22.1 | 21.5 | 4.15M |