21.94
-0.13(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.45 | 22.07 | 22.07 | 22.45 | 22.01 | 2.39M |
| December 03, 2025 | 22.85 | 22.57 | 22.57 | 23.01 | 22.36 | 2.22M |
| December 02, 2025 | 23.5 | 22.83 | 22.83 | 23.5 | 22.81 | 3.52M |
| December 01, 2025 | 22.25 | 23.53 | 23.53 | 23.83 | 22.22 | 8.47M |
| November 28, 2025 | 22.25 | 22.22 | 22.22 | 22.3 | 21.97 | 1.83M |
| November 27, 2025 | 22.23 | 22.38 | 22.38 | 22.48 | 22.08 | 2.72M |
| November 26, 2025 | 22.49 | 22.09 | 22.09 | 22.49 | 22 | 2.97M |
| November 25, 2025 | 21.78 | 22.16 | 22.16 | 22.86 | 21.75 | 3.72M |
| November 24, 2025 | 21.85 | 21.78 | 21.78 | 22.08 | 21.38 | 2.67M |
| November 21, 2025 | 22.55 | 21.85 | 21.85 | 22.88 | 21.82 | 4.51M |
| November 20, 2025 | 22.05 | 22.78 | 22.78 | 23.5 | 22 | 6.39M |
| November 19, 2025 | 22.36 | 22.05 | 22.05 | 22.46 | 21.99 | 2.2M |
| November 18, 2025 | 22.79 | 22.41 | 22.41 | 22.93 | 22.26 | 3.21M |
| November 17, 2025 | 23.39 | 22.89 | 22.89 | 23.39 | 22.75 | 2.69M |
| November 14, 2025 | 23.21 | 23.16 | 23.16 | 23.69 | 23.15 | 2.82M |
| November 13, 2025 | 23.07 | 23.19 | 23.19 | 23.28 | 22.9 | 2.43M |
| November 12, 2025 | 23.6 | 23.18 | 23.18 | 23.6 | 23.03 | 3.52M |
| November 11, 2025 | 23.18 | 23.63 | 23.63 | 24.08 | 23.03 | 5.42M |
| November 10, 2025 | 23.26 | 23.18 | 23.18 | 23.42 | 23.13 | 2.89M |
| November 07, 2025 | 23.17 | 23.27 | 23.27 | 23.41 | 23.02 | 2.88M |
| November 06, 2025 | 23.25 | 23.18 | 23.18 | 23.37 | 23 | 2.91M |
| November 05, 2025 | 23.01 | 23.33 | 23.33 | 23.65 | 22.87 | 2.84M |
| November 04, 2025 | 23.93 | 23.28 | 23.28 | 24 | 23.11 | 4.5M |
| November 03, 2025 | 23.6 | 24.01 | 24.01 | 24.76 | 23.6 | 6.64M |
| October 31, 2025 | 23.29 | 23.37 | 23.37 | 23.7 | 22.8 | 5.15M |
| October 30, 2025 | 23.46 | 23.89 | 23.89 | 24.07 | 23.46 | 4.6M |
| October 29, 2025 | 24.18 | 23.7 | 23.7 | 24.18 | 23.35 | 6.47M |
| October 28, 2025 | 25.1 | 24.15 | 24.15 | 25.12 | 23.81 | 8.48M |
| October 27, 2025 | 24.92 | 25.09 | 25.09 | 25.1 | 24.52 | 5.4M |
| October 24, 2025 | 25.31 | 24.99 | 24.99 | 25.52 | 24.85 | 8.05M |
| October 23, 2025 | 24.55 | 25.49 | 25.49 | 25.57 | 24.23 | 15.73M |
| October 22, 2025 | 24.39 | 24.38 | 24.38 | 24.85 | 24.16 | 5.12M |
| October 21, 2025 | 24.09 | 24.49 | 24.49 | 24.85 | 23.91 | 6.37M |
| October 20, 2025 | 24.15 | 24.09 | 24.09 | 24.29 | 23.78 | 4.48M |
| October 17, 2025 | 23.7 | 23.84 | 23.84 | 24.03 | 23.5 | 4.48M |
| October 16, 2025 | 24.1 | 23.72 | 23.72 | 24.69 | 23.65 | 5.4M |
| October 15, 2025 | 24.17 | 24.22 | 24.22 | 24.4 | 23.78 | 5.44M |
| October 14, 2025 | 24.48 | 24.06 | 24.06 | 24.72 | 23.9 | 7.69M |
| October 13, 2025 | 23.11 | 24.44 | 24.44 | 24.95 | 22.9 | 11.15M |
| October 10, 2025 | 22.59 | 23.8 | 23.8 | 24.67 | 22.46 | 12.07M |
| October 09, 2025 | 22.5 | 22.59 | 22.59 | 22.68 | 22.15 | 3.11M |
| September 30, 2025 | 22.36 | 22.4 | 22.4 | 22.58 | 22.3 | 1.86M |
| September 29, 2025 | 22.38 | 22.35 | 22.35 | 22.52 | 22.01 | 2.91M |
| September 26, 2025 | 22.43 | 22.48 | 22.48 | 22.79 | 22.28 | 2.47M |
| September 25, 2025 | 22.42 | 22.61 | 22.61 | 23.08 | 22.41 | 3.27M |
| September 24, 2025 | 22.3 | 22.59 | 22.59 | 22.63 | 22.07 | 2.66M |
| September 23, 2025 | 22.78 | 22.34 | 22.34 | 22.78 | 21.9 | 4.89M |
| September 22, 2025 | 23.18 | 22.78 | 22.78 | 23.29 | 22.66 | 4.11M |
| September 19, 2025 | 23.12 | 23.18 | 23.18 | 23.36 | 23.06 | 3.16M |
| September 18, 2025 | 23.8 | 23.34 | 23.34 | 23.86 | 23.29 | 4.91M |
| September 17, 2025 | 24.24 | 23.86 | 23.86 | 24.24 | 23.82 | 3.8M |
| September 16, 2025 | 24.09 | 24.12 | 24.12 | 24.12 | 23.74 | 3.99M |
| September 15, 2025 | 24.29 | 24.1 | 24.1 | 24.54 | 23.95 | 4.83M |
| September 12, 2025 | 24.78 | 24.28 | 24.28 | 25 | 24.24 | 5.92M |
| September 11, 2025 | 24.59 | 24.77 | 24.77 | 25.1 | 24.21 | 6.95M |
| September 10, 2025 | 24.3 | 24.59 | 24.59 | 24.83 | 24.3 | 3.67M |
| September 09, 2025 | 24.3 | 24.7 | 24.7 | 24.87 | 24.09 | 5.82M |
| September 08, 2025 | 24.05 | 24.43 | 24.43 | 24.59 | 24 | 4.95M |
| September 05, 2025 | 24.34 | 24.17 | 24.17 | 24.49 | 23.51 | 6.85M |
| September 04, 2025 | 24.03 | 24.34 | 24.34 | 24.77 | 24.03 | 8.23M |