21.47
+0.12(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 21.43 | 21.47 | 21.47 | 21.52 | 21.14 | 1.86M |
| December 24, 2025 | 21.01 | 21.35 | 21.35 | 21.58 | 21.01 | 1.59M |
| December 23, 2025 | 21.46 | 21.13 | 21.13 | 21.57 | 21.1 | 1.83M |
| December 22, 2025 | 21.7 | 21.59 | 21.59 | 21.88 | 21.35 | 1.91M |
| December 19, 2025 | 21.11 | 21.47 | 21.47 | 21.76 | 21.11 | 1.69M |
| December 18, 2025 | 20.5 | 21.11 | 21.11 | 21.6 | 20.3 | 1.91M |
| December 17, 2025 | 20.96 | 20.64 | 20.64 | 21.4 | 20.36 | 2.31M |
| December 16, 2025 | 21.99 | 21.11 | 21.11 | 21.99 | 21.05 | 1.9M |
| December 15, 2025 | 21.96 | 21.75 | 21.75 | 22.14 | 21.62 | 2.26M |
| December 12, 2025 | 22.36 | 21.83 | 21.83 | 22.8 | 21.6 | 4.12M |
| December 11, 2025 | 22.93 | 22.38 | 22.38 | 23.08 | 22.11 | 2.83M |
| December 10, 2025 | 22.26 | 22.92 | 22.92 | 23.55 | 22.26 | 5.17M |
| December 09, 2025 | 22.11 | 22.17 | 22.17 | 22.76 | 22.09 | 3.53M |
| December 08, 2025 | 21.53 | 22.32 | 22.32 | 22.45 | 21.29 | 4.91M |
| December 05, 2025 | 21.5 | 21.69 | 21.69 | 21.87 | 21.01 | 4.04M |
| December 04, 2025 | 21.2 | 21.33 | 21.33 | 21.5 | 20.81 | 3.19M |
| December 03, 2025 | 21.12 | 21.12 | 21.12 | 21.42 | 20.95 | 2.58M |
| December 02, 2025 | 20.76 | 21.21 | 21.21 | 21.35 | 20.62 | 3.68M |
| December 01, 2025 | 20.2 | 20.82 | 20.82 | 21.47 | 20.11 | 5.46M |
| November 28, 2025 | 19.61 | 20.27 | 20.27 | 20.28 | 19.49 | 2.37M |
| November 27, 2025 | 19.38 | 19.61 | 19.61 | 19.85 | 19.35 | 1.45M |
| November 26, 2025 | 19.72 | 19.38 | 19.38 | 19.96 | 19.2 | 1.54M |
| November 25, 2025 | 19.4 | 19.6 | 19.6 | 19.84 | 19.4 | 1.62M |
| November 24, 2025 | 19.03 | 19.31 | 19.31 | 19.52 | 18.9 | 1.89M |
| November 21, 2025 | 18.66 | 18.95 | 18.95 | 20.04 | 18.66 | 2.83M |
| November 20, 2025 | 20.46 | 19.89 | 19.89 | 20.46 | 19.8 | 2.21M |
| November 19, 2025 | 20.62 | 20.31 | 20.31 | 20.99 | 20.29 | 2.14M |
| November 18, 2025 | 20.76 | 20.73 | 20.73 | 21.05 | 20.69 | 1.86M |
| November 17, 2025 | 21.02 | 20.96 | 20.96 | 21.21 | 20.83 | 2.53M |
| November 14, 2025 | 20.97 | 21.1 | 21.1 | 21.33 | 20.97 | 2.68M |
| November 13, 2025 | 20.84 | 21.15 | 21.15 | 21.45 | 20.66 | 4.39M |
| November 12, 2025 | 20.82 | 20.91 | 20.91 | 21.14 | 20.73 | 2.81M |
| November 11, 2025 | 21.03 | 20.91 | 20.91 | 21.2 | 20.81 | 3.84M |
| November 10, 2025 | 20.65 | 21 | 21 | 21.3 | 20.55 | 6.51M |
| November 07, 2025 | 21.2 | 20.66 | 20.66 | 21.3 | 20.45 | 9.11M |
| November 06, 2025 | 20.56 | 21.75 | 21.75 | 22.75 | 20.41 | 8.46M |
| November 05, 2025 | 20.24 | 20.68 | 20.68 | 20.73 | 20.19 | 2.96M |
| November 04, 2025 | 20.6 | 20.36 | 20.36 | 20.75 | 20.27 | 1.92M |
| November 03, 2025 | 20.53 | 20.61 | 20.61 | 20.77 | 20.39 | 2.59M |
| October 31, 2025 | 19.52 | 20.58 | 20.58 | 20.87 | 19.5 | 5.06M |
| October 30, 2025 | 19.71 | 19.6 | 19.6 | 19.88 | 19.48 | 2.48M |
| October 29, 2025 | 19.9 | 19.71 | 19.71 | 20.1 | 19.6 | 1.74M |
| October 28, 2025 | 19.99 | 20.09 | 20.09 | 20.44 | 19.81 | 2.18M |
| October 27, 2025 | 20.34 | 19.98 | 19.98 | 20.53 | 19.78 | 2.7M |
| October 24, 2025 | 20 | 20.33 | 20.33 | 20.41 | 19.93 | 3.06M |
| October 23, 2025 | 19.9 | 20.04 | 20.04 | 20.27 | 19.62 | 3.12M |
| October 22, 2025 | 19.62 | 19.85 | 19.85 | 20.06 | 19.62 | 1.99M |
| October 21, 2025 | 19.6 | 19.74 | 19.74 | 19.81 | 19.45 | 1.74M |
| October 20, 2025 | 19.13 | 19.64 | 19.64 | 19.83 | 19.1 | 2.47M |
| October 17, 2025 | 19.5 | 18.91 | 18.91 | 19.66 | 18.91 | 2.2M |
| October 16, 2025 | 19.92 | 19.57 | 19.57 | 20.32 | 19.57 | 2.21M |
| October 15, 2025 | 19.28 | 19.98 | 19.98 | 20.07 | 19.28 | 2.83M |
| October 14, 2025 | 19.6 | 19.28 | 19.28 | 19.99 | 19.18 | 2.45M |
| October 13, 2025 | 18.9 | 19.59 | 19.59 | 19.81 | 18.66 | 3.44M |
| October 10, 2025 | 20 | 20.11 | 20.11 | 20.55 | 19.99 | 3.18M |
| October 09, 2025 | 20.4 | 20.05 | 20.05 | 20.46 | 20 | 4.06M |
| September 30, 2025 | 21.4 | 20.39 | 20.39 | 21.4 | 20.33 | 4.68M |
| September 29, 2025 | 21.27 | 21.3 | 21.3 | 21.5 | 20.69 | 3.31M |
| September 26, 2025 | 21.39 | 21.34 | 21.34 | 21.85 | 21.08 | 3.65M |
| September 25, 2025 | 22.15 | 21.39 | 21.39 | 22.2 | 21.27 | 5.58M |