21.92
+0.81(+3.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.26 | 21.11 | 21.11 | 21.37 | 20.91 | 8.08M |
| December 03, 2025 | 21.62 | 21.3 | 21.3 | 21.62 | 21.24 | 10.14M |
| December 02, 2025 | 21.53 | 21.53 | 21.53 | 21.73 | 21.19 | 11.02M |
| December 01, 2025 | 21.2 | 21.61 | 21.61 | 21.9 | 21.01 | 16.33M |
| November 28, 2025 | 20.92 | 20.9 | 20.9 | 21.01 | 20.71 | 7.67M |
| November 27, 2025 | 21.07 | 20.9 | 20.9 | 21.47 | 20.88 | 8.91M |
| November 26, 2025 | 21.07 | 20.91 | 20.91 | 21.22 | 20.88 | 6.07M |
| November 25, 2025 | 20.94 | 21.07 | 21.07 | 21.38 | 20.85 | 11.42M |
| November 24, 2025 | 20.68 | 20.7 | 20.7 | 21.05 | 20.48 | 7.13M |
| November 21, 2025 | 21 | 20.48 | 20.48 | 21.15 | 20.46 | 12.45M |
| November 20, 2025 | 21.84 | 21.18 | 21.18 | 21.96 | 21.15 | 12.03M |
| November 19, 2025 | 21.73 | 21.74 | 21.74 | 21.99 | 21.35 | 10.95M |
| November 18, 2025 | 21.67 | 21.73 | 21.73 | 21.96 | 21.52 | 10.42M |
| November 17, 2025 | 21.8 | 21.69 | 21.69 | 21.95 | 21.6 | 8.07M |
| November 14, 2025 | 22.07 | 21.85 | 21.85 | 22.26 | 21.61 | 9.75M |
| November 13, 2025 | 21.82 | 22.08 | 22.08 | 22.39 | 21.74 | 11.57M |
| November 12, 2025 | 22.18 | 21.72 | 21.72 | 22.66 | 21.53 | 13.44M |
| November 11, 2025 | 22.44 | 22.15 | 22.15 | 22.59 | 22.02 | 8.92M |
| November 10, 2025 | 22.72 | 22.33 | 22.33 | 22.88 | 22.18 | 14.63M |
| November 07, 2025 | 22.48 | 22.77 | 22.77 | 22.95 | 22.23 | 15.49M |
| November 06, 2025 | 22.35 | 22.62 | 22.62 | 22.89 | 22.17 | 21.76M |
| November 05, 2025 | 21.25 | 22.34 | 22.34 | 22.58 | 21.1 | 27.07M |
| November 04, 2025 | 21.68 | 21.38 | 21.38 | 21.95 | 21.23 | 10.7M |
| November 03, 2025 | 21.78 | 21.7 | 21.7 | 21.98 | 21.09 | 16.51M |
| October 31, 2025 | 21.96 | 21.87 | 21.87 | 22.33 | 21.87 | 13.71M |
| October 30, 2025 | 22.44 | 21.94 | 21.94 | 22.45 | 21.9 | 16.64M |
| October 29, 2025 | 21.95 | 22.51 | 22.51 | 22.55 | 21.95 | 20.44M |
| October 28, 2025 | 21.99 | 21.95 | 21.95 | 22.18 | 21.75 | 18.29M |
| October 27, 2025 | 22.01 | 22.15 | 22.15 | 22.32 | 21.56 | 39.31M |
| October 24, 2025 | 22.3 | 22.86 | 22.86 | 22.9 | 22.13 | 17.52M |
| October 23, 2025 | 22.28 | 22.19 | 22.19 | 22.54 | 21.61 | 21.19M |
| October 22, 2025 | 22.72 | 22.47 | 22.47 | 22.82 | 22.24 | 16.48M |
| October 21, 2025 | 22.85 | 22.95 | 22.95 | 23.2 | 22.66 | 15.72M |
| October 20, 2025 | 22.86 | 22.69 | 22.69 | 23.18 | 22.57 | 17.17M |
| October 17, 2025 | 24.48 | 22.68 | 22.68 | 24.68 | 22.52 | 34.39M |
| October 16, 2025 | 25.9 | 24.59 | 24.59 | 25.9 | 24.45 | 33.46M |
| October 15, 2025 | 25.48 | 25.98 | 25.98 | 25.98 | 24.96 | 28.4M |
| October 14, 2025 | 25.91 | 25.55 | 25.55 | 26.98 | 25.2 | 45.26M |
| October 13, 2025 | 25.08 | 25.41 | 25.41 | 25.55 | 24.46 | 42.18M |
| October 10, 2025 | 26.31 | 26.17 | 26.17 | 26.79 | 25.7 | 33.75M |
| October 09, 2025 | 25.99 | 26.41 | 26.41 | 27.08 | 25.99 | 39.18M |
| September 30, 2025 | 25.49 | 25.83 | 25.83 | 26.74 | 25.33 | 39.49M |
| September 29, 2025 | 25.31 | 25.38 | 25.38 | 25.9 | 25.1 | 23.08M |
| September 26, 2025 | 26 | 25.08 | 25.08 | 26.12 | 25.08 | 28.27M |
| September 25, 2025 | 25.68 | 25.96 | 25.96 | 26.77 | 25.35 | 40.92M |
| September 24, 2025 | 25.15 | 25.68 | 25.68 | 25.86 | 24.57 | 29.57M |
| September 23, 2025 | 25.97 | 25.49 | 25.49 | 26.09 | 24.6 | 34.62M |
| September 22, 2025 | 25.51 | 25.64 | 25.64 | 25.97 | 25.13 | 28.39M |
| September 19, 2025 | 24.7 | 25.21 | 25.21 | 26.12 | 24.61 | 38.05M |
| September 18, 2025 | 25 | 24.8 | 24.8 | 25.66 | 24.33 | 35.53M |
| September 17, 2025 | 24.24 | 25.12 | 25.12 | 25.31 | 24.13 | 32.64M |
| September 16, 2025 | 24.63 | 24.21 | 24.21 | 24.75 | 23.74 | 34.26M |
| September 15, 2025 | 25.1 | 24.6 | 24.6 | 25.33 | 24.5 | 31.36M |
| September 12, 2025 | 26 | 25.45 | 25.45 | 26.1 | 25.31 | 40.27M |
| September 11, 2025 | 24.8 | 25.89 | 25.89 | 26.13 | 24.31 | 46.84M |
| September 10, 2025 | 25.33 | 24.9 | 24.9 | 25.69 | 24.81 | 33.6M |
| September 09, 2025 | 24.88 | 24.89 | 24.89 | 25.54 | 24.78 | 34.5M |
| September 08, 2025 | 25.29 | 24.97 | 24.97 | 25.55 | 24.55 | 31.16M |
| September 05, 2025 | 24.6 | 25.14 | 25.14 | 25.38 | 24.06 | 43.39M |
| September 04, 2025 | 24.28 | 23.83 | 23.83 | 25.05 | 23.37 | 31.98M |