21.98
-1.34(-5.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.21 | 21.98 | 21.98 | 24.21 | 21.88 | 13.87M |
| December 03, 2025 | 22.89 | 23.32 | 23.32 | 23.79 | 22.53 | 18.68M |
| December 02, 2025 | 23.22 | 22.9 | 22.9 | 23.22 | 22.5 | 10.74M |
| December 01, 2025 | 23.31 | 23.38 | 23.38 | 24.26 | 23.11 | 15.82M |
| November 28, 2025 | 24.21 | 23.07 | 23.07 | 24.3 | 22.93 | 17.17M |
| November 27, 2025 | 24.06 | 24.7 | 24.7 | 24.98 | 23.67 | 22.24M |
| November 26, 2025 | 23.56 | 24.08 | 24.08 | 25.25 | 23.55 | 30.65M |
| November 25, 2025 | 20.92 | 23.33 | 23.33 | 23.98 | 20.92 | 25.05M |
| November 24, 2025 | 21.51 | 20.97 | 20.97 | 22.04 | 20.84 | 11.44M |
| November 21, 2025 | 21.73 | 21.25 | 21.25 | 22.36 | 21.16 | 12.43M |
| November 20, 2025 | 22.99 | 22.2 | 22.2 | 23.45 | 22.04 | 14.35M |
| November 19, 2025 | 23.6 | 22.8 | 22.8 | 23.97 | 22.2 | 20.55M |
| November 18, 2025 | 24.02 | 24.25 | 24.25 | 26.73 | 23.98 | 27.03M |
| November 17, 2025 | 26.06 | 24.01 | 24.01 | 26.37 | 23.92 | 24.53M |
| November 14, 2025 | 23.5 | 25.38 | 25.38 | 27.04 | 23.5 | 33.68M |
| November 13, 2025 | 23.09 | 23.67 | 23.67 | 24.23 | 22.58 | 21.11M |
| November 12, 2025 | 24.24 | 23.23 | 23.23 | 24.36 | 22.91 | 19.15M |
| November 11, 2025 | 24.29 | 23.96 | 23.96 | 25 | 23.7 | 26.3M |
| November 10, 2025 | 24 | 24.72 | 24.72 | 25.9 | 23.68 | 30.17M |
| November 07, 2025 | 23.5 | 23.2 | 23.2 | 24.77 | 22.88 | 21.64M |
| November 06, 2025 | 23.55 | 22.82 | 22.82 | 24.37 | 22.69 | 19.61M |
| November 05, 2025 | 23.39 | 23.66 | 23.66 | 25.34 | 22.62 | 27.84M |
| November 04, 2025 | 21 | 23.58 | 23.58 | 24.9 | 20.55 | 30.47M |
| November 03, 2025 | 21.57 | 21.1 | 21.1 | 21.99 | 20.71 | 17.07M |
| October 31, 2025 | 19.05 | 21.95 | 21.95 | 22.08 | 19 | 23.98M |
| October 30, 2025 | 18.83 | 18.62 | 18.62 | 18.89 | 18.52 | 5.79M |
| October 29, 2025 | 19.18 | 18.97 | 18.97 | 19.25 | 18.78 | 6.69M |
| October 28, 2025 | 19.36 | 19.22 | 19.22 | 19.59 | 19.14 | 6.67M |
| October 27, 2025 | 20.31 | 19.55 | 19.55 | 20.43 | 19.47 | 8.95M |
| October 24, 2025 | 21.11 | 20.74 | 20.14 | 21.55 | 20.74 | 10.92M |
| October 23, 2025 | 21.97 | 21.2 | 20.59 | 22.17 | 20.96 | 14.64M |
| October 22, 2025 | 21.39 | 21.94 | 21.31 | 22.96 | 21.01 | 23.25M |
| October 21, 2025 | 20.12 | 21.68 | 21.05 | 23 | 20.1 | 23.79M |
| October 20, 2025 | 19.99 | 19.8 | 19.8 | 20.9 | 19.2 | 19.03M |
| October 17, 2025 | 18.3 | 19.49 | 19.49 | 19.98 | 18.26 | 18.26M |
| October 16, 2025 | 17.61 | 17.75 | 17.75 | 18.06 | 17.55 | 3.58M |
| October 15, 2025 | 17.53 | 17.65 | 17.65 | 17.82 | 17.43 | 3.34M |
| October 14, 2025 | 17.28 | 17.59 | 17.59 | 17.84 | 17.28 | 4.29M |
| October 13, 2025 | 17.08 | 17.28 | 17.28 | 17.33 | 16.9 | 2.27M |
| October 10, 2025 | 17.31 | 17.47 | 17.47 | 17.57 | 17.26 | 2.37M |
| October 09, 2025 | 17.29 | 17.35 | 17.35 | 17.4 | 17.08 | 2.1M |
| September 30, 2025 | 17.23 | 17.28 | 17.28 | 17.37 | 17.2 | 1.59M |
| September 29, 2025 | 17.04 | 17.28 | 17.28 | 17.3 | 16.75 | 2.5M |
| September 26, 2025 | 17.26 | 17.02 | 17.02 | 17.26 | 16.99 | 2.07M |
| September 25, 2025 | 17.39 | 17.26 | 17.26 | 17.56 | 17.16 | 2.12M |
| September 24, 2025 | 17.01 | 17.42 | 17.42 | 17.51 | 16.94 | 2.37M |
| September 23, 2025 | 17.38 | 17.04 | 17.04 | 17.38 | 16.77 | 2.88M |
| September 22, 2025 | 17.3 | 17.38 | 17.38 | 17.58 | 17.18 | 2.5M |
| September 19, 2025 | 17.58 | 17.26 | 17.26 | 17.7 | 17.21 | 3.1M |
| September 18, 2025 | 18.08 | 17.57 | 17.57 | 18.2 | 17.43 | 5.12M |
| September 17, 2025 | 18.25 | 18.06 | 18.06 | 18.3 | 18.05 | 2.34M |
| September 16, 2025 | 18.44 | 18.29 | 18.29 | 18.47 | 18.12 | 2.18M |
| September 15, 2025 | 18.55 | 18.34 | 18.34 | 18.56 | 18.31 | 2.04M |
| September 12, 2025 | 18.77 | 18.57 | 18.57 | 18.78 | 18.38 | 3.73M |
| September 11, 2025 | 18.21 | 18.75 | 18.75 | 18.95 | 17.9 | 4.99M |
| September 10, 2025 | 18.43 | 18.33 | 18.33 | 18.65 | 18.23 | 2.55M |
| September 09, 2025 | 18.78 | 18.6 | 18.6 | 18.91 | 18.37 | 4.3M |
| September 08, 2025 | 18.59 | 18.8 | 18.8 | 18.96 | 18.45 | 3.94M |
| September 05, 2025 | 18.23 | 18.63 | 18.63 | 18.67 | 18.02 | 4.47M |
| September 04, 2025 | 18.59 | 18.28 | 18.28 | 18.8 | 17.88 | 4.66M |