21.26
+0.22(+1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 20.7 | 21.04 | 21.04 | 21.09 | 20.49 | 51.25M |
| December 23, 2025 | 20.81 | 20.86 | 20.86 | 21.13 | 20.42 | 63.9M |
| December 22, 2025 | 20.81 | 20.84 | 20.84 | 21.08 | 20.75 | 50.46M |
| December 19, 2025 | 20.72 | 20.8 | 20.8 | 21.21 | 20.68 | 58.22M |
| December 18, 2025 | 20.94 | 20.76 | 20.76 | 21.2 | 20.75 | 44.1M |
| December 17, 2025 | 20.8 | 21.18 | 21.18 | 21.25 | 20.8 | 65.55M |
| December 16, 2025 | 21.73 | 20.8 | 20.8 | 21.88 | 20.8 | 62.84M |
| December 15, 2025 | 21.4 | 21.74 | 21.74 | 22.04 | 21.36 | 57.18M |
| December 12, 2025 | 21.24 | 21.62 | 21.62 | 21.75 | 21.05 | 54.35M |
| December 11, 2025 | 21.87 | 21.26 | 21.26 | 22.04 | 21.23 | 63.74M |
| December 10, 2025 | 22.18 | 22 | 22 | 22.21 | 21.56 | 99.07M |
| December 09, 2025 | 21.83 | 22.68 | 22.68 | 22.7 | 21.41 | 120.12M |
| December 08, 2025 | 21.6 | 21.89 | 21.89 | 21.94 | 21.54 | 49.02M |
| December 05, 2025 | 21.72 | 21.84 | 21.84 | 21.94 | 21.56 | 39.19M |
| December 04, 2025 | 21.88 | 21.72 | 21.72 | 21.99 | 21.6 | 36.65M |
| December 03, 2025 | 22.4 | 22.02 | 22.02 | 22.45 | 21.73 | 47.39M |
| December 02, 2025 | 22.91 | 22.35 | 22.35 | 22.94 | 22.29 | 67.27M |
| December 01, 2025 | 23.18 | 23.32 | 23.32 | 23.65 | 22.75 | 70.06M |
| November 28, 2025 | 22.8 | 22.88 | 22.88 | 23.27 | 22.56 | 45.94M |
| November 27, 2025 | 22.86 | 23 | 23 | 23.69 | 22.74 | 65.4M |
| November 26, 2025 | 23.4 | 22.86 | 22.86 | 23.65 | 22.77 | 54.05M |
| November 25, 2025 | 22.94 | 22.73 | 22.73 | 23.19 | 22.71 | 54.22M |
| November 24, 2025 | 23.13 | 22.72 | 22.72 | 23.3 | 22.22 | 63.16M |
| November 21, 2025 | 24 | 22.97 | 22.97 | 24 | 22.9 | 85.84M |
| November 20, 2025 | 25.6 | 24.59 | 24.59 | 25.66 | 24.4 | 101.94M |
| November 19, 2025 | 24.83 | 25.91 | 25.91 | 25.96 | 24.2 | 114.98M |
| November 18, 2025 | 25.08 | 24.88 | 24.88 | 25.68 | 24.63 | 62.53M |
| November 17, 2025 | 25.46 | 25.22 | 25.22 | 25.59 | 24.59 | 108.62M |
| November 14, 2025 | 25.17 | 25.76 | 25.76 | 27.2 | 24.84 | 146.81M |
| November 13, 2025 | 25.09 | 25.62 | 25.62 | 26.3 | 25.09 | 162.52M |
| November 12, 2025 | 26.45 | 25.1 | 25.1 | 26.6 | 24.05 | 229.43M |
| November 11, 2025 | 26.9 | 26.72 | 26.72 | 27.75 | 26.55 | 142.18M |
| November 10, 2025 | 27.2 | 27.16 | 27.16 | 27.67 | 26.41 | 230.59M |
| November 07, 2025 | 24.8 | 26.65 | 26.65 | 27.46 | 24.75 | 306.18M |
| November 06, 2025 | 24.4 | 24.96 | 24.96 | 25.5 | 24.08 | 127.01M |
| November 05, 2025 | 23.82 | 24.4 | 24.4 | 25.1 | 23.6 | 109.62M |
| November 04, 2025 | 25.19 | 24.3 | 24.3 | 25.27 | 24.06 | 87.19M |
| November 03, 2025 | 25 | 25.21 | 25.21 | 25.46 | 24.51 | 118.6M |
| October 31, 2025 | 24.58 | 24.78 | 24.78 | 26.02 | 24.57 | 105.45M |
| October 30, 2025 | 24.96 | 24.78 | 24.78 | 25.68 | 24.61 | 167.13M |
| October 29, 2025 | 22.4 | 24.87 | 24.87 | 24.87 | 22.4 | 183.21M |
| October 28, 2025 | 23.11 | 22.61 | 22.61 | 23.37 | 22.52 | 66.62M |
| October 27, 2025 | 22.6 | 22.93 | 22.93 | 23.42 | 22.51 | 112.6M |
| October 24, 2025 | 22.8 | 22.21 | 22.21 | 23.04 | 22 | 111.29M |
| October 23, 2025 | 22.31 | 22.87 | 22.87 | 22.95 | 21.61 | 76.12M |
| October 22, 2025 | 22.93 | 22.47 | 22.47 | 23.07 | 22.38 | 51.04M |
| October 21, 2025 | 23.1 | 23.08 | 23.08 | 23.56 | 22.67 | 67.92M |
| October 20, 2025 | 23.98 | 23.03 | 23.03 | 23.98 | 22.85 | 71.31M |
| October 17, 2025 | 24.8 | 23.6 | 23.6 | 25.24 | 23.5 | 117.68M |
| October 16, 2025 | 24 | 24.84 | 24.84 | 24.99 | 23.9 | 128.98M |
| October 15, 2025 | 23.12 | 24.37 | 24.37 | 24.9 | 23.01 | 178.45M |
| October 14, 2025 | 21.89 | 23.12 | 23.12 | 23.99 | 21.83 | 199.9M |
| October 13, 2025 | 20.7 | 21.9 | 21.9 | 21.97 | 20.63 | 74.15M |
| October 10, 2025 | 22.72 | 21.79 | 21.79 | 22.9 | 21.67 | 72.02M |
| October 09, 2025 | 22.46 | 22.7 | 22.7 | 22.98 | 22.02 | 75.64M |
| September 30, 2025 | 21.85 | 22.29 | 22.29 | 22.49 | 21.57 | 65.27M |
| September 29, 2025 | 21.51 | 21.89 | 21.89 | 22.25 | 21.5 | 57.04M |
| September 26, 2025 | 21.97 | 21.74 | 21.74 | 22.17 | 21.68 | 43.43M |
| September 25, 2025 | 21.64 | 21.97 | 21.97 | 22.42 | 21.5 | 84.74M |
| September 24, 2025 | 20.61 | 21.74 | 21.74 | 21.79 | 20.51 | 77.34M |