21.18
+0.03(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.41 | 21.15 | 21.15 | 21.43 | 21 | 2.8M |
| December 03, 2025 | 21.49 | 21.57 | 21.57 | 21.77 | 21.23 | 4.71M |
| December 02, 2025 | 21.7 | 21.55 | 21.55 | 22.3 | 21.44 | 5.37M |
| December 01, 2025 | 21.09 | 21.55 | 21.55 | 21.56 | 20.91 | 4.87M |
| November 28, 2025 | 20.65 | 21.08 | 21.08 | 21.15 | 20.65 | 2.95M |
| November 27, 2025 | 20.55 | 20.71 | 20.71 | 20.89 | 20.43 | 3.03M |
| November 26, 2025 | 20.9 | 20.49 | 20.49 | 20.9 | 20.4 | 3.48M |
| November 25, 2025 | 20.96 | 20.96 | 20.96 | 21.16 | 20.83 | 3.43M |
| November 24, 2025 | 20.68 | 20.86 | 20.86 | 20.97 | 20.41 | 3.35M |
| November 21, 2025 | 20.8 | 20.4 | 20.4 | 20.96 | 20.33 | 4.39M |
| November 20, 2025 | 21.16 | 20.97 | 20.97 | 21.28 | 20.88 | 2.73M |
| November 19, 2025 | 21.78 | 21.07 | 21.07 | 21.88 | 20.92 | 6.01M |
| November 18, 2025 | 21.86 | 21.8 | 21.8 | 22.05 | 21.68 | 3.7M |
| November 17, 2025 | 21.68 | 21.88 | 21.88 | 21.9 | 21.6 | 4.37M |
| November 14, 2025 | 21.68 | 21.75 | 21.75 | 22.2 | 21.64 | 3.81M |
| November 13, 2025 | 21.5 | 21.76 | 21.76 | 21.99 | 21.28 | 3.89M |
| November 12, 2025 | 21.92 | 21.52 | 21.52 | 21.92 | 21.2 | 4.84M |
| November 11, 2025 | 22.01 | 21.95 | 21.95 | 22.25 | 21.9 | 3.4M |
| November 10, 2025 | 22.06 | 22.05 | 22.05 | 22.13 | 21.83 | 3.88M |
| November 07, 2025 | 21.61 | 21.98 | 21.98 | 22.18 | 21.55 | 5.14M |
| November 06, 2025 | 21.65 | 21.75 | 21.75 | 21.84 | 21.63 | 3.59M |
| November 05, 2025 | 21.58 | 21.76 | 21.76 | 21.83 | 21.54 | 3.22M |
| November 04, 2025 | 21.89 | 21.8 | 21.8 | 22.1 | 21.61 | 3.2M |
| November 03, 2025 | 21.66 | 21.89 | 21.89 | 21.92 | 21.55 | 3.65M |
| October 31, 2025 | 21.64 | 21.77 | 21.77 | 21.9 | 21.52 | 3.46M |
| October 30, 2025 | 22 | 21.64 | 21.64 | 22.14 | 21.63 | 4.36M |
| October 29, 2025 | 21.91 | 21.99 | 21.99 | 22.03 | 21.6 | 4.46M |
| October 28, 2025 | 22 | 21.98 | 21.98 | 22.35 | 21.9 | 4.77M |
| October 27, 2025 | 22.14 | 22.07 | 22.07 | 22.3 | 21.92 | 5.01M |
| October 24, 2025 | 22.2 | 22.03 | 22.03 | 22.22 | 21.9 | 4.16M |
| October 23, 2025 | 22.1 | 22.04 | 22.04 | 22.51 | 21.79 | 3.93M |
| October 22, 2025 | 21.78 | 22.05 | 22.05 | 22.24 | 21.67 | 3.61M |
| October 21, 2025 | 21.43 | 21.9 | 21.9 | 21.95 | 21.42 | 4.66M |
| October 20, 2025 | 21.48 | 21.41 | 21.41 | 21.75 | 21.34 | 3.9M |
| October 17, 2025 | 22.58 | 21.3 | 21.3 | 22.58 | 21.2 | 8.1M |
| October 16, 2025 | 22.97 | 22.49 | 22.49 | 22.98 | 22.4 | 4.46M |
| October 15, 2025 | 22.47 | 23 | 23 | 23.03 | 22.41 | 4.84M |
| October 14, 2025 | 23.25 | 22.47 | 22.47 | 23.42 | 22.42 | 6.89M |
| October 13, 2025 | 22.73 | 23.22 | 23.22 | 23.36 | 22.51 | 5.46M |
| October 10, 2025 | 23.33 | 23.68 | 23.68 | 23.69 | 23.07 | 8.09M |
| October 09, 2025 | 23.56 | 23.45 | 23.45 | 23.87 | 23.37 | 8.29M |
| September 30, 2025 | 24.59 | 23.85 | 23.85 | 24.59 | 23.67 | 8.17M |
| September 29, 2025 | 24.45 | 24.03 | 24.03 | 24.68 | 24 | 10.62M |
| September 26, 2025 | 23.88 | 24.7 | 24.7 | 25.59 | 23.3 | 18.78M |
| September 25, 2025 | 24.75 | 24.1 | 24.1 | 24.75 | 24.1 | 9.57M |
| September 24, 2025 | 23.95 | 24.75 | 24.75 | 24.78 | 23.75 | 14.15M |
| September 23, 2025 | 24.58 | 24.25 | 24.25 | 24.88 | 23.88 | 17M |
| September 22, 2025 | 23.83 | 25.41 | 25.41 | 25.66 | 23.3 | 28.11M |
| September 19, 2025 | 23.13 | 23.88 | 23.88 | 23.98 | 23.13 | 15.29M |
| September 18, 2025 | 23.53 | 23.15 | 23.15 | 23.84 | 22.75 | 12.37M |
| September 17, 2025 | 23.65 | 23.55 | 23.55 | 24 | 23.35 | 9.32M |
| September 16, 2025 | 23.54 | 23.55 | 23.55 | 23.68 | 23.27 | 9.21M |
| September 15, 2025 | 23.85 | 23.54 | 23.54 | 23.98 | 23.32 | 12.84M |
| September 12, 2025 | 23.08 | 23.85 | 23.85 | 24.86 | 22.98 | 29.9M |
| September 11, 2025 | 20.9 | 23.07 | 23.07 | 23.07 | 20.72 | 14.15M |
| September 10, 2025 | 21.17 | 20.97 | 20.97 | 21.38 | 20.88 | 4.16M |
| September 09, 2025 | 21.77 | 21.24 | 21.24 | 21.77 | 21.12 | 4.12M |
| September 08, 2025 | 21.66 | 21.74 | 21.74 | 21.95 | 21.47 | 4.51M |
| September 05, 2025 | 21.2 | 21.71 | 21.71 | 21.75 | 21.01 | 5.61M |
| September 04, 2025 | 21.5 | 21.16 | 21.16 | 22.08 | 20.61 | 7.41M |