21.72
-0.01(-0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.18 | 21.73 | 21.73 | 22.18 | 21.28 | 1.19M |
| December 03, 2025 | 22.07 | 21.86 | 21.86 | 22.15 | 21.83 | 1.05M |
| December 02, 2025 | 22.17 | 22.03 | 22.03 | 22.25 | 21.91 | 1.13M |
| December 01, 2025 | 22.63 | 22.3 | 22.3 | 22.79 | 22.18 | 1.66M |
| November 28, 2025 | 22.18 | 22.47 | 22.47 | 22.57 | 22.13 | 1.16M |
| November 27, 2025 | 22.38 | 22.18 | 22.18 | 22.43 | 22.04 | 1.56M |
| November 26, 2025 | 22.22 | 22.25 | 22.25 | 22.69 | 22.2 | 1.29M |
| November 25, 2025 | 22.53 | 22.42 | 22.42 | 22.81 | 22.19 | 1.57M |
| November 24, 2025 | 21.99 | 22.2 | 22.2 | 22.33 | 21.91 | 1.48M |
| November 21, 2025 | 22.63 | 21.82 | 21.82 | 22.86 | 21.78 | 2.36M |
| November 20, 2025 | 23.12 | 22.75 | 22.75 | 23.4 | 22.6 | 1.39M |
| November 19, 2025 | 23.27 | 22.89 | 22.89 | 23.5 | 22.6 | 1.9M |
| November 18, 2025 | 23.56 | 23.27 | 23.27 | 23.7 | 23.06 | 2.13M |
| November 17, 2025 | 24.32 | 23.54 | 23.54 | 24.32 | 23.41 | 2.72M |
| November 14, 2025 | 24.09 | 24.07 | 24.07 | 24.4 | 23.85 | 1.56M |
| November 13, 2025 | 24.44 | 24.21 | 24.21 | 24.67 | 24.09 | 1.49M |
| November 12, 2025 | 24.8 | 24.31 | 24.31 | 24.84 | 24.25 | 1.55M |
| November 11, 2025 | 24.99 | 24.77 | 24.77 | 25.24 | 24.43 | 2.39M |
| November 10, 2025 | 24.51 | 25.01 | 25.01 | 25.94 | 24.45 | 3.6M |
| November 07, 2025 | 24.44 | 24.38 | 24.38 | 24.9 | 24.2 | 2.25M |
| November 06, 2025 | 24.6 | 24.5 | 24.5 | 24.77 | 24.27 | 1.93M |
| November 05, 2025 | 24.5 | 24.62 | 24.62 | 25.2 | 24.5 | 3.27M |
| November 04, 2025 | 26.58 | 24.82 | 24.82 | 26.66 | 24.64 | 6.18M |
| November 03, 2025 | 25.45 | 26.78 | 26.78 | 26.95 | 25.05 | 6.17M |
| October 31, 2025 | 24.19 | 25.25 | 25.25 | 26.6 | 23.69 | 7.14M |
| October 30, 2025 | 23.67 | 23.69 | 23.69 | 24.55 | 23.24 | 3.34M |
| October 29, 2025 | 23.87 | 23.67 | 23.67 | 24.08 | 23.37 | 3.21M |
| October 28, 2025 | 23.19 | 23.85 | 23.85 | 24.66 | 22.91 | 7.96M |
| October 27, 2025 | 22.92 | 22.73 | 22.73 | 23.2 | 22.55 | 4.09M |
| October 24, 2025 | 21.93 | 22.83 | 22.83 | 22.86 | 21.93 | 5.34M |
| October 23, 2025 | 22.29 | 22.08 | 22.08 | 22.29 | 21.56 | 5.04M |
| October 22, 2025 | 22.85 | 22.28 | 22.28 | 22.89 | 22.22 | 7.14M |
| October 21, 2025 | 22.23 | 22.81 | 22.81 | 23.09 | 22.02 | 14.32M |
| October 20, 2025 | 27.5 | 22.88 | 22.88 | 27.54 | 22.06 | 20.64M |
| October 17, 2025 | 28.1 | 27.58 | 27.58 | 28.5 | 27.57 | 1.48M |
| October 16, 2025 | 28.73 | 28.19 | 28.19 | 28.81 | 27.96 | 1.51M |
| October 15, 2025 | 28.5 | 28.62 | 28.62 | 28.94 | 27.83 | 1.48M |
| October 14, 2025 | 29.62 | 28.16 | 28.16 | 29.91 | 28 | 2.58M |
| October 13, 2025 | 28.09 | 29.17 | 29.17 | 29.31 | 27.7 | 2.63M |
| October 10, 2025 | 29.72 | 29.52 | 29.52 | 29.86 | 28.9 | 2.01M |
| October 09, 2025 | 29.05 | 29.2 | 29.2 | 29.68 | 28.76 | 2.41M |
| September 30, 2025 | 28.99 | 28.74 | 28.74 | 29.22 | 28.41 | 2.73M |
| September 29, 2025 | 27.71 | 28.99 | 28.99 | 29.12 | 27.21 | 4.1M |
| September 26, 2025 | 29.38 | 27.6 | 27.6 | 29.7 | 27.6 | 4.48M |
| September 25, 2025 | 29 | 29.56 | 29.56 | 30.99 | 28.78 | 4.25M |
| September 24, 2025 | 28.46 | 29.2 | 29.2 | 29.68 | 28.43 | 2.5M |
| September 23, 2025 | 28.7 | 28.65 | 28.65 | 28.87 | 27.6 | 2.43M |
| September 22, 2025 | 28.79 | 28.65 | 28.65 | 29.18 | 28.32 | 1.73M |
| September 19, 2025 | 29.23 | 28.76 | 28.76 | 29.47 | 28.6 | 2.24M |
| September 18, 2025 | 30.44 | 29.02 | 29.02 | 30.66 | 28.8 | 4.88M |
| September 17, 2025 | 30.56 | 30.43 | 30.43 | 31.42 | 30.24 | 4.07M |
| September 16, 2025 | 28.86 | 30.56 | 30.56 | 30.98 | 28.54 | 5.25M |
| September 15, 2025 | 29.52 | 28.72 | 28.72 | 30.99 | 28.66 | 4.44M |
| September 12, 2025 | 29.23 | 29.03 | 29.03 | 29.46 | 28.5 | 3.7M |
| September 11, 2025 | 28.36 | 29.05 | 29.05 | 29.5 | 28.11 | 4.29M |
| September 10, 2025 | 27.25 | 28.23 | 28.23 | 28.66 | 26.82 | 4.68M |
| September 09, 2025 | 27.7 | 27.25 | 27.25 | 27.89 | 27.12 | 3.29M |
| September 08, 2025 | 26.23 | 27.55 | 27.55 | 27.6 | 26.17 | 4.37M |
| September 05, 2025 | 26 | 26.25 | 26.25 | 26.55 | 25.43 | 2.92M |
| September 04, 2025 | 24.85 | 25.61 | 25.61 | 25.7 | 24.85 | 2.99M |