21.76
-0.05(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.1 | 21.81 | 21.81 | 22.22 | 21.53 | 1.3M |
| December 03, 2025 | 22 | 22.13 | 22.13 | 22.38 | 21.93 | 1.32M |
| December 02, 2025 | 22.2 | 22.08 | 22.08 | 22.29 | 21.63 | 1.44M |
| December 01, 2025 | 21.79 | 22 | 22 | 22.45 | 21.79 | 1.41M |
| November 28, 2025 | 22.16 | 22.05 | 22.05 | 22.2 | 21.69 | 1.49M |
| November 27, 2025 | 21.69 | 22.19 | 22.19 | 22.29 | 21.49 | 1.61M |
| November 26, 2025 | 21.87 | 21.78 | 21.78 | 22.35 | 21.66 | 1.99M |
| November 25, 2025 | 21.94 | 21.98 | 21.98 | 22.39 | 21.55 | 2.06M |
| November 24, 2025 | 21.48 | 21.42 | 21.42 | 22.06 | 21.16 | 2.1M |
| November 21, 2025 | 22.3 | 21.45 | 21.45 | 22.53 | 21.37 | 2.34M |
| November 20, 2025 | 22.7 | 22.26 | 22.26 | 23.54 | 22.02 | 2.74M |
| November 19, 2025 | 23.79 | 23.12 | 23.12 | 23.9 | 22.72 | 1.65M |
| November 18, 2025 | 24.12 | 23.72 | 23.72 | 24.21 | 23.53 | 2.21M |
| November 17, 2025 | 23.88 | 24.12 | 24.12 | 24.26 | 23.45 | 3.73M |
| November 14, 2025 | 23.14 | 23.48 | 23.48 | 24.37 | 23.12 | 3.03M |
| November 13, 2025 | 23.1 | 23.12 | 23.12 | 23.17 | 22.8 | 1.21M |
| November 12, 2025 | 23.28 | 23.01 | 23.01 | 23.55 | 22.96 | 1.69M |
| November 11, 2025 | 23.18 | 23.36 | 23.36 | 23.6 | 23 | 1.65M |
| November 10, 2025 | 22.7 | 23.09 | 23.09 | 23.18 | 22.5 | 1.84M |
| November 07, 2025 | 22.53 | 22.58 | 22.58 | 22.68 | 22.33 | 1.33M |
| November 06, 2025 | 22.68 | 22.47 | 22.47 | 22.68 | 22.32 | 997,800 |
| November 05, 2025 | 22.44 | 22.55 | 22.55 | 22.6 | 22.28 | 1.12M |
| November 04, 2025 | 22.47 | 22.46 | 22.46 | 22.51 | 22.22 | 1.08M |
| November 03, 2025 | 22.38 | 22.47 | 22.47 | 22.54 | 22.12 | 1.62M |
| October 31, 2025 | 22.2 | 22.36 | 22.36 | 22.45 | 21.9 | 1.75M |
| October 30, 2025 | 21.93 | 21.96 | 21.96 | 22.15 | 21.74 | 1.07M |
| October 29, 2025 | 22.4 | 21.93 | 21.93 | 22.4 | 21.76 | 1.4M |
| October 28, 2025 | 22.32 | 22.26 | 22.26 | 22.54 | 22.16 | 1.17M |
| October 27, 2025 | 22.87 | 22.47 | 22.47 | 22.91 | 22.42 | 1.82M |
| October 24, 2025 | 22.79 | 22.86 | 22.86 | 23.14 | 22.57 | 2.68M |
| October 23, 2025 | 22.2 | 22.44 | 22.44 | 22.5 | 22.1 | 1.2M |
| October 22, 2025 | 22 | 22.3 | 22.3 | 22.56 | 22 | 1.86M |
| October 21, 2025 | 21.53 | 21.98 | 21.98 | 22 | 21.44 | 1.3M |
| October 20, 2025 | 21.57 | 21.67 | 21.67 | 21.76 | 21.21 | 1.34M |
| October 17, 2025 | 21.17 | 21.29 | 21.29 | 21.68 | 21.17 | 1.39M |
| October 16, 2025 | 21.45 | 21.39 | 21.39 | 21.79 | 21.25 | 1.34M |
| October 15, 2025 | 21.48 | 21.58 | 21.58 | 21.98 | 21.37 | 1.13M |
| October 14, 2025 | 21.72 | 21.51 | 21.51 | 21.82 | 21.34 | 1.25M |
| October 13, 2025 | 21.15 | 21.53 | 21.53 | 21.78 | 20.88 | 1.97M |
| October 10, 2025 | 22 | 21.81 | 21.81 | 22.25 | 21.79 | 1.3M |
| October 09, 2025 | 22.1 | 21.9 | 21.9 | 22.27 | 21.85 | 1.25M |
| September 30, 2025 | 22.3 | 22.05 | 22.05 | 22.4 | 22.04 | 812,100 |
| September 29, 2025 | 22.44 | 22.3 | 22.3 | 22.54 | 21.7 | 1.15M |
| September 26, 2025 | 22.18 | 22.2 | 22.2 | 22.64 | 22.15 | 1.16M |
| September 25, 2025 | 22.48 | 22.44 | 22.44 | 22.7 | 22.26 | 1.14M |
| September 24, 2025 | 22.1 | 22.38 | 22.38 | 22.64 | 21.69 | 1.92M |
| September 23, 2025 | 22.26 | 21.89 | 21.89 | 22.38 | 21.55 | 1.98M |
| September 22, 2025 | 22.79 | 22.27 | 22.27 | 22.97 | 22.23 | 1.58M |
| September 19, 2025 | 23.08 | 22.65 | 22.65 | 23.4 | 22.65 | 1.88M |
| September 18, 2025 | 23.67 | 23.23 | 23.23 | 23.77 | 23.08 | 1.57M |
| September 17, 2025 | 24.24 | 23.67 | 23.67 | 24.24 | 23.48 | 1.68M |
| September 16, 2025 | 23.6 | 23.79 | 23.79 | 23.95 | 23.39 | 1.76M |
| September 15, 2025 | 23.41 | 23.56 | 23.56 | 23.66 | 23.28 | 1.58M |
| September 12, 2025 | 23.73 | 23.44 | 23.44 | 23.97 | 23.43 | 1.73M |
| September 11, 2025 | 23.88 | 23.73 | 23.73 | 23.89 | 23.21 | 1.52M |
| September 10, 2025 | 23.82 | 23.81 | 23.81 | 24.05 | 23.61 | 1.37M |
| September 09, 2025 | 24.03 | 23.82 | 23.82 | 24.37 | 23.73 | 2.91M |
| September 08, 2025 | 23.23 | 23.93 | 23.93 | 23.95 | 22.9 | 2.62M |
| September 05, 2025 | 23.46 | 23.23 | 23.23 | 23.58 | 22.65 | 2.12M |
| September 04, 2025 | 23.15 | 23.45 | 23.45 | 23.73 | 23.11 | 2.16M |