21.92
+0.12(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 21.84 | 21.92 | 21.92 | 21.98 | 21.72 | 9.09M |
| December 04, 2025 | 21.8 | 21.8 | 21.8 | 21.95 | 21.72 | 10.28M |
| December 03, 2025 | 22.02 | 21.83 | 21.83 | 22.05 | 21.77 | 8.46M |
| December 02, 2025 | 22.18 | 22.01 | 22.01 | 22.25 | 21.95 | 10.44M |
| December 01, 2025 | 21.91 | 22.12 | 22.12 | 22.18 | 21.86 | 14.83M |
| November 28, 2025 | 21.75 | 21.9 | 21.9 | 21.92 | 21.58 | 10.97M |
| November 27, 2025 | 21.78 | 21.76 | 21.76 | 21.88 | 21.6 | 10.68M |
| November 26, 2025 | 21.71 | 21.78 | 21.78 | 21.83 | 21.68 | 9.29M |
| November 25, 2025 | 21.72 | 21.7 | 21.7 | 21.9 | 21.61 | 14.68M |
| November 24, 2025 | 21.7 | 21.64 | 21.64 | 21.74 | 21.55 | 12.35M |
| November 21, 2025 | 21.77 | 21.62 | 21.62 | 21.85 | 21.52 | 17M |
| November 20, 2025 | 22 | 21.9 | 21.9 | 22.12 | 21.86 | 12.63M |
| November 19, 2025 | 22.18 | 21.97 | 21.97 | 22.32 | 21.86 | 19M |
| November 18, 2025 | 22.42 | 22.13 | 22.13 | 22.51 | 22.1 | 17.47M |
| November 17, 2025 | 22.7 | 22.42 | 22.42 | 22.75 | 22.32 | 18.76M |
| November 14, 2025 | 22.97 | 22.7 | 22.7 | 23.12 | 22.68 | 18.9M |
| November 13, 2025 | 22.97 | 23.09 | 23.09 | 23.15 | 22.8 | 17.23M |
| November 12, 2025 | 23.36 | 22.97 | 22.97 | 23.37 | 22.85 | 22.42M |
| November 11, 2025 | 23.77 | 23.39 | 23.39 | 23.77 | 23.3 | 19.79M |
| November 10, 2025 | 22.85 | 23.73 | 23.73 | 23.81 | 22.78 | 37.82M |
| November 07, 2025 | 22.82 | 22.78 | 22.78 | 23 | 22.69 | 12.17M |
| November 06, 2025 | 22.49 | 22.81 | 22.81 | 22.9 | 22.46 | 16.38M |
| November 05, 2025 | 22.33 | 22.45 | 22.45 | 22.5 | 22.15 | 9.99M |
| November 04, 2025 | 22.64 | 22.47 | 22.47 | 22.72 | 22.36 | 13.41M |
| November 03, 2025 | 22.84 | 22.69 | 22.69 | 22.92 | 22.55 | 15.65M |
| October 31, 2025 | 22.72 | 22.79 | 22.79 | 22.91 | 22.61 | 12.81M |
| October 30, 2025 | 22.77 | 22.71 | 22.71 | 22.99 | 22.7 | 16.31M |
| October 29, 2025 | 22.81 | 22.77 | 22.77 | 22.86 | 22.62 | 14.56M |
| October 28, 2025 | 22.98 | 22.9 | 22.9 | 23.05 | 22.71 | 17.06M |
| October 27, 2025 | 23.1 | 22.91 | 22.91 | 23.1 | 22.76 | 22.58M |
| October 24, 2025 | 23.22 | 23.19 | 23.19 | 23.27 | 23.03 | 11.17M |
| October 23, 2025 | 22.84 | 23.21 | 23.21 | 23.22 | 22.7 | 12.74M |
| October 22, 2025 | 23.17 | 22.84 | 22.84 | 23.18 | 22.78 | 12.74M |
| October 21, 2025 | 22.98 | 23.17 | 23.17 | 23.17 | 22.95 | 13.17M |
| October 20, 2025 | 22.99 | 22.98 | 22.98 | 23.1 | 22.83 | 12.74M |
| October 17, 2025 | 23.52 | 22.85 | 22.85 | 23.6 | 22.8 | 22.18M |
| October 16, 2025 | 23.63 | 23.62 | 23.62 | 24.14 | 23.5 | 22.44M |
| October 15, 2025 | 23.44 | 23.63 | 23.63 | 23.64 | 23.27 | 18.87M |
| October 14, 2025 | 23.67 | 23.44 | 23.44 | 24.09 | 23.4 | 22.39M |
| October 13, 2025 | 24.06 | 23.84 | 23.84 | 24.14 | 23.66 | 22.33M |
| October 10, 2025 | 24.62 | 24.58 | 24.58 | 24.97 | 24.4 | 17.23M |
| October 09, 2025 | 24.7 | 24.75 | 24.75 | 24.77 | 24.41 | 20.9M |
| September 30, 2025 | 24.5 | 24.6 | 24.6 | 24.8 | 24.19 | 16.42M |
| September 29, 2025 | 24.24 | 24.4 | 24.4 | 24.48 | 23.91 | 17.91M |
| September 26, 2025 | 24.3 | 24.22 | 24.22 | 24.93 | 24.21 | 18.47M |
| September 25, 2025 | 24.51 | 24.4 | 24.4 | 24.64 | 24.24 | 14.45M |
| September 24, 2025 | 24.38 | 24.5 | 24.5 | 24.66 | 24.29 | 11.89M |
| September 23, 2025 | 24.66 | 24.5 | 24.5 | 24.88 | 24.15 | 16.37M |
| September 22, 2025 | 24.9 | 24.66 | 24.66 | 25.02 | 24.5 | 17.16M |
| September 19, 2025 | 24.99 | 24.94 | 24.94 | 25.15 | 24.7 | 12.74M |
| September 18, 2025 | 25.31 | 24.99 | 24.99 | 25.61 | 24.76 | 20.15M |
| September 17, 2025 | 25.05 | 25.35 | 25.35 | 25.49 | 25 | 17.87M |
| September 16, 2025 | 25.1 | 25.05 | 25.05 | 25.2 | 24.7 | 18.39M |
| September 15, 2025 | 25.15 | 25.09 | 25.09 | 25.48 | 25.04 | 17.18M |
| September 12, 2025 | 25.61 | 25.13 | 25.13 | 25.74 | 25.03 | 25.04M |
| September 11, 2025 | 25.6 | 25.61 | 25.61 | 25.73 | 25.22 | 25.35M |
| September 10, 2025 | 26.24 | 25.74 | 25.74 | 26.29 | 25.64 | 20.33M |
| September 09, 2025 | 25.87 | 26.19 | 26.19 | 26.34 | 25.75 | 22.52M |
| September 08, 2025 | 26.07 | 25.95 | 25.95 | 26.31 | 25.52 | 20.69M |
| September 05, 2025 | 25.68 | 26.07 | 26.07 | 26.12 | 25.68 | 19.38M |