21.89
-0.37(-1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.9 | 22.26 | 22.26 | 22.5 | 21.63 | 18.31M |
| December 03, 2025 | 21.08 | 21.98 | 21.98 | 21.98 | 21 | 23.07M |
| December 02, 2025 | 20.75 | 21.15 | 21.15 | 21.38 | 20.37 | 14.74M |
| December 01, 2025 | 20.87 | 20.8 | 20.8 | 21.6 | 20.56 | 14.6M |
| November 28, 2025 | 20.55 | 20.87 | 20.87 | 20.98 | 20.53 | 14.77M |
| November 27, 2025 | 20.16 | 20.98 | 20.98 | 21.1 | 20.03 | 27.43M |
| November 26, 2025 | 19.87 | 20.03 | 20.03 | 20.1 | 19.61 | 15.36M |
| November 25, 2025 | 19 | 20.33 | 20.05 | 20.6 | 19 | 25.56M |
| November 24, 2025 | 18.78 | 18.96 | 18.7 | 19.1 | 18.62 | 9.84M |
| November 21, 2025 | 19.16 | 18.73 | 18.73 | 19.16 | 18.48 | 11.69M |
| November 20, 2025 | 18.82 | 19.18 | 19.18 | 19.53 | 18.72 | 13.34M |
| November 19, 2025 | 19 | 18.96 | 18.96 | 19.09 | 18.6 | 11.03M |
| November 18, 2025 | 19.1 | 19.1 | 19.1 | 19.19 | 18.7 | 10.19M |
| November 17, 2025 | 18.81 | 19.17 | 19.17 | 19.25 | 18.49 | 14.18M |
| November 14, 2025 | 18.71 | 19.1 | 19.1 | 19.54 | 18.61 | 20.99M |
| November 13, 2025 | 18.68 | 18.71 | 18.71 | 18.8 | 18.24 | 11.76M |
| November 12, 2025 | 18.6 | 18.86 | 18.86 | 18.88 | 18.5 | 15.29M |
| November 11, 2025 | 18.7 | 18.5 | 18.5 | 18.77 | 18.33 | 14.99M |
| November 10, 2025 | 18.29 | 18.9 | 18.9 | 19.22 | 18.1 | 26.21M |
| November 07, 2025 | 18.49 | 18.19 | 18.19 | 18.5 | 18.1 | 11.06M |
| November 06, 2025 | 18.83 | 18.4 | 18.4 | 18.83 | 18.2 | 20.53M |
| November 05, 2025 | 17.03 | 18.73 | 18.73 | 18.73 | 17.03 | 18.04M |
| November 04, 2025 | 16.86 | 17.03 | 17.03 | 17.34 | 16.79 | 9.34M |
| November 03, 2025 | 17.12 | 16.86 | 16.86 | 17.16 | 16.75 | 9.53M |
| October 31, 2025 | 17.02 | 17.1 | 17.1 | 17.18 | 16.77 | 10.14M |
| October 30, 2025 | 17.41 | 16.92 | 16.92 | 17.53 | 16.71 | 15.26M |
| October 29, 2025 | 18 | 17.8 | 17.8 | 18.01 | 17.76 | 5.45M |
| October 28, 2025 | 17.93 | 18.04 | 18.04 | 18.24 | 17.8 | 7.48M |
| October 27, 2025 | 17.7 | 18.04 | 18.04 | 18.05 | 17.46 | 6.18M |
| October 24, 2025 | 17.55 | 17.57 | 17.57 | 17.65 | 17.39 | 3.58M |
| October 23, 2025 | 17.54 | 17.56 | 17.56 | 17.57 | 17.2 | 4.73M |
| October 22, 2025 | 17.47 | 17.5 | 17.5 | 17.64 | 17.26 | 5.58M |
| October 21, 2025 | 17.55 | 17.44 | 17.44 | 17.58 | 17.35 | 4.06M |
| October 20, 2025 | 17.65 | 17.53 | 17.53 | 17.75 | 17.37 | 5.74M |
| October 17, 2025 | 17.68 | 17.6 | 17.6 | 17.85 | 17.48 | 5.89M |
| October 16, 2025 | 17.68 | 17.68 | 17.68 | 17.84 | 17.57 | 5.32M |
| October 15, 2025 | 17.34 | 17.7 | 17.7 | 17.74 | 17.24 | 6.27M |
| October 14, 2025 | 17.17 | 17.36 | 17.36 | 17.7 | 17.1 | 9.62M |
| October 13, 2025 | 17.17 | 17.14 | 17.14 | 17.18 | 16.88 | 7.39M |
| October 10, 2025 | 17.36 | 17.48 | 17.48 | 17.54 | 17.3 | 5.67M |
| October 09, 2025 | 17.74 | 17.45 | 17.45 | 17.76 | 17.32 | 5.59M |
| September 30, 2025 | 17.82 | 17.62 | 17.62 | 17.87 | 17.6 | 4.28M |
| September 29, 2025 | 17.87 | 17.82 | 17.82 | 17.89 | 17.39 | 6.18M |
| September 26, 2025 | 17.75 | 17.67 | 17.67 | 17.88 | 17.57 | 4.42M |
| September 25, 2025 | 17.96 | 17.78 | 17.78 | 18.09 | 17.75 | 4.4M |
| September 24, 2025 | 17.62 | 17.99 | 17.99 | 18.01 | 17.62 | 6.12M |
| September 23, 2025 | 18.1 | 17.68 | 17.68 | 18.16 | 17.42 | 8.55M |
| September 22, 2025 | 18.51 | 18.24 | 18.24 | 18.59 | 18.13 | 5.86M |
| September 19, 2025 | 18.32 | 18.51 | 18.51 | 18.58 | 18.13 | 6.05M |
| September 18, 2025 | 19.33 | 18.34 | 18.34 | 19.33 | 18.17 | 9.51M |
| September 17, 2025 | 18.89 | 19.16 | 19.16 | 19.45 | 18.83 | 9.04M |
| September 16, 2025 | 18.9 | 18.95 | 18.95 | 19 | 18.58 | 5.59M |
| September 15, 2025 | 19 | 18.9 | 18.9 | 19 | 18.69 | 5.82M |
| September 12, 2025 | 19.25 | 18.96 | 18.96 | 19.27 | 18.93 | 5.88M |
| September 11, 2025 | 19.17 | 19.28 | 19.28 | 19.28 | 18.81 | 6.62M |
| September 10, 2025 | 19.36 | 19.12 | 19.12 | 19.46 | 19.05 | 7M |
| September 09, 2025 | 19.5 | 19.35 | 19.35 | 19.5 | 19.09 | 9.66M |
| September 08, 2025 | 18.77 | 19.51 | 19.51 | 19.68 | 18.69 | 13.85M |
| September 05, 2025 | 18.43 | 18.77 | 18.77 | 18.77 | 18.36 | 9.54M |
| September 04, 2025 | 18.38 | 18.39 | 18.39 | 18.53 | 18.09 | 10.21M |