21.23
+1.33(+6.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.9 | 19.9 | 19.9 | 20.1 | 19.64 | 17.16M |
| December 03, 2025 | 20.25 | 19.87 | 19.87 | 20.29 | 19.83 | 17.3M |
| December 02, 2025 | 20.7 | 20.24 | 20.24 | 20.7 | 20.08 | 18.65M |
| December 01, 2025 | 20.91 | 20.62 | 20.62 | 20.93 | 20.46 | 22.01M |
| November 28, 2025 | 20.4 | 20.62 | 20.62 | 20.72 | 20.25 | 20.89M |
| November 27, 2025 | 20.9 | 20.5 | 20.5 | 21.2 | 20.47 | 27.87M |
| November 26, 2025 | 20.66 | 20.86 | 20.86 | 21.06 | 20.4 | 29.82M |
| November 25, 2025 | 20.61 | 20.92 | 20.92 | 21.29 | 20.31 | 48.04M |
| November 24, 2025 | 19.25 | 20.6 | 20.6 | 20.83 | 19.22 | 62.37M |
| November 21, 2025 | 19.9 | 19.25 | 19.25 | 19.96 | 19.22 | 30.16M |
| November 20, 2025 | 20.5 | 20.18 | 20.18 | 20.68 | 20 | 25.07M |
| November 19, 2025 | 20.73 | 20.57 | 20.57 | 21.06 | 20.38 | 22.96M |
| November 18, 2025 | 21.22 | 20.9 | 20.9 | 21.58 | 20.73 | 32.56M |
| November 17, 2025 | 20.9 | 21.22 | 21.22 | 21.5 | 20.88 | 29.32M |
| November 14, 2025 | 21.6 | 21.15 | 21.15 | 21.73 | 21.15 | 34.43M |
| November 13, 2025 | 21.75 | 22.01 | 22.01 | 22.48 | 21.58 | 49.01M |
| November 12, 2025 | 22.5 | 21.28 | 21.28 | 22.51 | 20.88 | 53.06M |
| November 11, 2025 | 22.45 | 22.77 | 22.77 | 23.22 | 22.16 | 46.44M |
| November 10, 2025 | 22.6 | 22.5 | 22.5 | 23.24 | 22.27 | 44.09M |
| November 07, 2025 | 23.5 | 22.78 | 22.78 | 23.79 | 22.75 | 62.32M |
| November 06, 2025 | 24.35 | 23.92 | 23.92 | 25.85 | 23.83 | 85.93M |
| November 05, 2025 | 22.4 | 23.78 | 23.78 | 24.51 | 22.4 | 63.95M |
| November 04, 2025 | 23.43 | 23.02 | 23.02 | 24.09 | 22.8 | 49.88M |
| November 03, 2025 | 24.4 | 23.57 | 23.57 | 24.57 | 23.11 | 63.13M |
| October 31, 2025 | 23.8 | 23.51 | 23.51 | 24.7 | 23.5 | 77.47M |
| October 30, 2025 | 25.5 | 24.74 | 24.74 | 26.42 | 24.74 | 117.28M |
| October 29, 2025 | 25.74 | 27.49 | 27.49 | 27.8 | 25.33 | 121.71M |
| October 28, 2025 | 25.41 | 26.24 | 26.24 | 27.62 | 24.75 | 133.57M |
| October 27, 2025 | 24.46 | 25.41 | 25.41 | 26.18 | 24.25 | 125.58M |
| October 24, 2025 | 23.5 | 24.56 | 24.56 | 25.05 | 23.1 | 129.17M |
| October 23, 2025 | 22.1 | 24.21 | 24.21 | 25 | 21.5 | 143.67M |
| October 22, 2025 | 22.95 | 23.33 | 23.33 | 24.74 | 22.51 | 135.13M |
| October 21, 2025 | 22.4 | 22.75 | 22.75 | 23.22 | 22.22 | 82.66M |
| October 20, 2025 | 22.53 | 22.76 | 22.76 | 23.02 | 22.08 | 84.19M |
| October 17, 2025 | 24.56 | 22.53 | 22.53 | 24.61 | 22.41 | 111.06M |
| October 16, 2025 | 25.8 | 24.45 | 24.45 | 25.99 | 24.08 | 122.97M |
| October 15, 2025 | 27.13 | 26.75 | 26.75 | 27.6 | 24.91 | 163.82M |
| October 14, 2025 | 28.73 | 27.68 | 27.68 | 28.78 | 25.14 | 214.38M |
| October 13, 2025 | 25 | 26.16 | 26.16 | 26.16 | 24.6 | 71.46M |
| October 10, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 5.47M |
| October 09, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 8.91M |
| September 30, 2025 | 17.88 | 19.65 | 19.65 | 19.65 | 17.71 | 79.05M |
| September 29, 2025 | 18.27 | 17.86 | 17.86 | 18.57 | 17.58 | 67.98M |
| September 26, 2025 | 21 | 18.24 | 18.24 | 21 | 18.13 | 123.52M |
| September 25, 2025 | 19.47 | 20.05 | 20.05 | 20.05 | 19.47 | 31.14M |
| September 24, 2025 | 18.5 | 18.23 | 18.23 | 18.6 | 17.8 | 59.49M |
| September 23, 2025 | 18.56 | 18.65 | 18.65 | 18.89 | 17.96 | 94.51M |
| September 22, 2025 | 17.36 | 18.66 | 18.66 | 18.66 | 17.17 | 100.36M |
| September 19, 2025 | 17.14 | 16.96 | 16.96 | 17.34 | 16.7 | 40.65M |
| September 18, 2025 | 16.65 | 17.14 | 17.14 | 17.98 | 16.4 | 78.04M |
| September 17, 2025 | 17.1 | 16.76 | 16.76 | 17.21 | 16.76 | 40.44M |
| September 16, 2025 | 16.98 | 17.17 | 17.17 | 17.4 | 16.7 | 63.72M |
| September 15, 2025 | 17 | 16.65 | 16.65 | 17.3 | 16.38 | 59.78M |
| September 12, 2025 | 18.4 | 16.95 | 16.95 | 18.5 | 16.91 | 85.35M |
| September 11, 2025 | 17.28 | 17.4 | 17.4 | 17.49 | 16.74 | 52.51M |
| September 10, 2025 | 17 | 17.13 | 17.13 | 17.67 | 17 | 62.03M |
| September 09, 2025 | 17.16 | 17.29 | 17.29 | 18.1 | 16.81 | 98.75M |
| September 08, 2025 | 15.27 | 16.86 | 16.86 | 16.86 | 15.27 | 54.57M |
| September 05, 2025 | 15.02 | 15.33 | 15.33 | 15.38 | 14.52 | 27.62M |
| September 04, 2025 | 15.84 | 15.03 | 15.03 | 15.86 | 14.5 | 46.71M |