21.10
+0.08(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 21.05 | 21.1 | 21.1 | 21.15 | 20.96 | 3.66M |
| December 24, 2025 | 21.01 | 21.02 | 21.02 | 21.09 | 20.92 | 2.84M |
| December 23, 2025 | 21.24 | 21.02 | 21.02 | 21.24 | 20.97 | 3.81M |
| December 22, 2025 | 21.34 | 21.2 | 21.2 | 21.38 | 21.1 | 4.2M |
| December 19, 2025 | 21.23 | 21.34 | 21.34 | 21.5 | 21.12 | 5.12M |
| December 18, 2025 | 20.98 | 21.18 | 21.18 | 21.28 | 20.91 | 4.66M |
| December 17, 2025 | 21.01 | 20.96 | 20.96 | 21.11 | 20.8 | 5.7M |
| December 16, 2025 | 21.31 | 21.01 | 21.01 | 21.38 | 20.79 | 7.19M |
| December 15, 2025 | 21.47 | 21.29 | 21.29 | 21.58 | 21.29 | 7.34M |
| December 12, 2025 | 21.95 | 21.59 | 21.59 | 21.96 | 21.48 | 12.26M |
| December 11, 2025 | 21.86 | 21.94 | 21.94 | 22.28 | 21.82 | 6.97M |
| December 10, 2025 | 21.86 | 21.9 | 21.9 | 22 | 21.81 | 3.35M |
| December 09, 2025 | 22.06 | 21.87 | 21.87 | 22.06 | 21.85 | 2.57M |
| December 08, 2025 | 22.11 | 21.97 | 21.97 | 22.13 | 21.93 | 2.97M |
| December 05, 2025 | 22.13 | 22.05 | 22.05 | 22.14 | 21.85 | 3.97M |
| December 04, 2025 | 22.3 | 22.07 | 22.07 | 22.3 | 22.03 | 3.35M |
| December 03, 2025 | 21.91 | 22.28 | 22.28 | 22.33 | 21.8 | 6.48M |
| December 02, 2025 | 22.02 | 21.93 | 21.93 | 22.15 | 21.86 | 4.68M |
| December 01, 2025 | 21.81 | 22.08 | 22.08 | 22.14 | 21.72 | 4.58M |
| November 28, 2025 | 22.03 | 21.84 | 21.84 | 22.08 | 21.65 | 5.96M |
| November 27, 2025 | 22.12 | 22.02 | 22.02 | 22.12 | 21.91 | 4.09M |
| November 26, 2025 | 22.18 | 22.12 | 22.12 | 22.29 | 22.1 | 4.91M |
| November 25, 2025 | 22.3 | 22.25 | 22.25 | 22.4 | 22.1 | 5.88M |
| November 24, 2025 | 22.22 | 22.3 | 22.3 | 22.41 | 21.98 | 5.2M |
| November 21, 2025 | 22.4 | 22.14 | 22.14 | 22.54 | 22.12 | 5.78M |
| November 20, 2025 | 22.22 | 22.45 | 22.45 | 22.57 | 22.21 | 5.11M |
| November 19, 2025 | 22.22 | 22.16 | 22.16 | 22.28 | 22.1 | 4.06M |
| November 18, 2025 | 22.23 | 22.26 | 22.26 | 22.29 | 22.12 | 5.29M |
| November 17, 2025 | 22.68 | 22.2 | 22.2 | 22.72 | 22.08 | 11.23M |
| November 14, 2025 | 22.9 | 22.68 | 22.68 | 23.08 | 22.68 | 6.38M |
| November 13, 2025 | 23.12 | 22.88 | 22.88 | 23.18 | 22.79 | 6.24M |
| November 12, 2025 | 23.09 | 23.1 | 23.1 | 23.38 | 23.06 | 7.97M |
| November 11, 2025 | 22.88 | 23.09 | 23.09 | 23.14 | 22.74 | 7.87M |
| November 10, 2025 | 22.6 | 22.86 | 22.86 | 22.88 | 22.43 | 7.21M |
| November 07, 2025 | 22.25 | 22.6 | 22.6 | 22.75 | 22.25 | 7.19M |
| November 06, 2025 | 22.15 | 22.22 | 22.22 | 22.29 | 22.08 | 5.3M |
| November 05, 2025 | 22.2 | 22.19 | 22.19 | 22.35 | 22.05 | 4.8M |
| November 04, 2025 | 22.51 | 22.23 | 22.23 | 22.57 | 22.15 | 8.32M |
| November 03, 2025 | 22.7 | 22.51 | 22.51 | 22.78 | 22.42 | 6.92M |
| October 31, 2025 | 22.35 | 22.68 | 22.68 | 22.82 | 22.35 | 8.13M |
| October 30, 2025 | 22.88 | 22.32 | 22.32 | 22.98 | 22.28 | 11.62M |
| October 29, 2025 | 23.21 | 23.03 | 23.03 | 23.21 | 22.81 | 5.27M |
| October 28, 2025 | 23.4 | 23.13 | 23.13 | 23.5 | 23.13 | 4.92M |
| October 27, 2025 | 23.06 | 23.32 | 23.32 | 23.46 | 23 | 8.2M |
| October 24, 2025 | 23.03 | 23.08 | 23.08 | 23.17 | 22.84 | 5.49M |
| October 23, 2025 | 22.92 | 23.01 | 23.01 | 23.07 | 22.83 | 4.03M |
| October 22, 2025 | 22.88 | 22.97 | 22.97 | 23.16 | 22.85 | 3.58M |
| October 21, 2025 | 23.05 | 22.93 | 22.93 | 23.2 | 22.85 | 5.61M |
| October 20, 2025 | 22.85 | 23.04 | 23.04 | 23.09 | 22.64 | 8.37M |
| October 17, 2025 | 22.94 | 22.92 | 22.92 | 23.15 | 22.83 | 6.09M |
| October 16, 2025 | 22.85 | 22.94 | 22.94 | 23.03 | 22.71 | 6.82M |
| October 15, 2025 | 22.69 | 22.79 | 22.79 | 22.93 | 22.56 | 5.28M |
| October 14, 2025 | 22.61 | 22.71 | 22.71 | 22.88 | 22.5 | 7.17M |
| October 13, 2025 | 22.32 | 22.61 | 22.61 | 22.73 | 22.3 | 6.62M |
| October 10, 2025 | 22.18 | 22.7 | 22.7 | 22.73 | 22.11 | 8.34M |
| October 09, 2025 | 21.9 | 22.22 | 22.22 | 22.29 | 21.78 | 7.88M |
| September 30, 2025 | 22.05 | 21.92 | 21.92 | 22.05 | 21.85 | 5.7M |
| September 29, 2025 | 22.23 | 22.03 | 22.03 | 22.23 | 21.9 | 6.06M |
| September 26, 2025 | 22.06 | 22.19 | 22.19 | 22.22 | 21.91 | 4.79M |
| September 25, 2025 | 22.33 | 22.1 | 22.1 | 22.33 | 22.07 | 5.4M |