21.73
+0.23(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.43 | 21.5 | 21.5 | 21.6 | 21.23 | 91.71M |
| December 03, 2025 | 21.75 | 21.52 | 21.52 | 22.05 | 21.41 | 113.03M |
| December 02, 2025 | 22.1 | 21.76 | 21.76 | 22.11 | 21.61 | 114.03M |
| December 01, 2025 | 21.88 | 22.23 | 22.23 | 22.7 | 21.87 | 195.69M |
| November 28, 2025 | 21.3 | 21.8 | 21.8 | 21.87 | 21.2 | 159.01M |
| November 27, 2025 | 21.87 | 21.38 | 21.38 | 22.4 | 21.34 | 203.78M |
| November 26, 2025 | 22.1 | 21.88 | 21.88 | 22.27 | 21.63 | 172.7M |
| November 25, 2025 | 21.73 | 22.07 | 22.07 | 22.46 | 21.56 | 224.04M |
| November 24, 2025 | 21.66 | 21.52 | 21.52 | 21.85 | 21.28 | 184.96M |
| November 21, 2025 | 22.4 | 21.42 | 21.42 | 22.65 | 21.41 | 320.5M |
| November 20, 2025 | 23.28 | 23.21 | 23.21 | 23.91 | 22.92 | 293.58M |
| November 19, 2025 | 22.82 | 23.03 | 23.03 | 23.38 | 22.55 | 247.22M |
| November 18, 2025 | 23.1 | 22.79 | 22.79 | 23.44 | 22.69 | 198.56M |
| November 17, 2025 | 23.55 | 23.2 | 23.2 | 23.88 | 23.01 | 255.61M |
| November 14, 2025 | 24.27 | 23.66 | 23.66 | 24.48 | 23.66 | 356.67M |
| November 13, 2025 | 24.4 | 24.94 | 24.94 | 25.48 | 24.13 | 386.53M |
| November 12, 2025 | 25.11 | 24.41 | 24.41 | 25.44 | 23.91 | 423.37M |
| November 11, 2025 | 26.35 | 25.27 | 25.27 | 26.68 | 25.14 | 486.3M |
| November 10, 2025 | 26.77 | 26.35 | 26.35 | 27.45 | 25.51 | 610.59M |
| November 07, 2025 | 25.5 | 26.5 | 26.5 | 26.74 | 25.02 | 706.45M |
| November 06, 2025 | 25.68 | 25.44 | 25.44 | 26.52 | 24.86 | 839.95M |
| November 05, 2025 | 21.41 | 24.11 | 24.11 | 24.11 | 21.41 | 447.74M |
| November 04, 2025 | 22.2 | 21.92 | 21.92 | 22.68 | 21.68 | 489M |
| November 03, 2025 | 19.66 | 21.54 | 21.54 | 21.54 | 19.63 | 416.42M |
| October 31, 2025 | 20.1 | 19.58 | 19.58 | 20.52 | 19.56 | 335.72M |
| October 30, 2025 | 20.67 | 20.75 | 20.75 | 21.29 | 20.67 | 284.68M |
| October 29, 2025 | 19.12 | 20.9 | 20.9 | 21.11 | 19.11 | 446.19M |
| October 28, 2025 | 19.48 | 19.19 | 19.19 | 19.56 | 19.12 | 134.34M |
| October 27, 2025 | 19.05 | 19.5 | 19.5 | 19.9 | 19 | 204.93M |
| October 24, 2025 | 19 | 19 | 19 | 19.12 | 18.75 | 134.58M |
| October 23, 2025 | 18.7 | 18.82 | 18.82 | 18.9 | 18.3 | 156.38M |
| October 22, 2025 | 19.57 | 18.99 | 18.99 | 19.57 | 18.91 | 232.28M |
| October 21, 2025 | 19.31 | 19.87 | 19.87 | 20.37 | 19.2 | 302.56M |
| October 20, 2025 | 19.19 | 19.27 | 19.27 | 20.25 | 19.04 | 243.53M |
| October 17, 2025 | 20.3 | 18.89 | 18.89 | 20.4 | 18.87 | 275.55M |
| October 16, 2025 | 19.85 | 20.07 | 20.07 | 20.5 | 19.68 | 292.72M |
| October 15, 2025 | 19.9 | 19.87 | 19.87 | 20.2 | 18.89 | 309.76M |
| October 14, 2025 | 20.21 | 20.08 | 20.08 | 20.99 | 19.6 | 360.87M |
| October 13, 2025 | 18.89 | 19.71 | 19.71 | 19.98 | 18.64 | 327.2M |
| October 10, 2025 | 19.86 | 19.63 | 19.63 | 20.39 | 19.38 | 434.63M |
| October 09, 2025 | 18.69 | 19.58 | 19.58 | 19.58 | 18.5 | 229.71M |
| September 30, 2025 | 16.97 | 17.8 | 17.8 | 18.12 | 16.78 | 273.33M |
| September 29, 2025 | 16.37 | 16.95 | 16.95 | 17.15 | 16.2 | 241.62M |
| September 26, 2025 | 16.25 | 16.19 | 16.19 | 16.7 | 16.1 | 162.84M |
| September 25, 2025 | 16.24 | 16.22 | 16.22 | 16.46 | 16.07 | 145.47M |
| September 24, 2025 | 16.2 | 16.2 | 16.2 | 16.25 | 15.83 | 180.14M |
| September 23, 2025 | 16.21 | 16.32 | 16.32 | 16.68 | 15.96 | 229.15M |
| September 22, 2025 | 16.38 | 16.1 | 16.1 | 16.43 | 15.95 | 173.03M |
| September 19, 2025 | 15.77 | 16.38 | 16.38 | 16.62 | 15.72 | 299.25M |
| September 18, 2025 | 16.04 | 15.77 | 15.77 | 16.2 | 15.59 | 328.06M |
| September 17, 2025 | 14.71 | 16.15 | 16.15 | 16.15 | 14.66 | 367.69M |
| September 16, 2025 | 14.97 | 14.68 | 14.68 | 15 | 14.46 | 101.56M |
| September 15, 2025 | 14.83 | 14.86 | 14.86 | 15.07 | 14.77 | 119.33M |
| September 12, 2025 | 14.9 | 14.83 | 14.83 | 14.95 | 14.72 | 96.32M |
| September 11, 2025 | 14.47 | 14.9 | 14.9 | 14.99 | 14.45 | 116.37M |
| September 10, 2025 | 14.76 | 14.51 | 14.51 | 14.79 | 14.4 | 95.57M |
| September 09, 2025 | 15.01 | 14.75 | 14.75 | 15.12 | 14.7 | 103.29M |
| September 08, 2025 | 15.37 | 15.09 | 15.09 | 15.37 | 14.95 | 168.2M |
| September 05, 2025 | 14.14 | 15.07 | 15.07 | 15.09 | 14.13 | 265.27M |
| September 04, 2025 | 14.4 | 14.17 | 14.17 | 14.66 | 14.01 | 127.92M |