21.39
+0.44(+2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 20.99 | 21.39 | 21.39 | 21.6 | 20.78 | 3.23M |
| December 04, 2025 | 20.85 | 20.95 | 20.95 | 21.23 | 20.42 | 3.22M |
| December 03, 2025 | 21 | 20.85 | 20.85 | 21.5 | 20.8 | 3.67M |
| December 02, 2025 | 20.7 | 21.14 | 21.14 | 21.14 | 20.44 | 3.39M |
| December 01, 2025 | 20.61 | 20.66 | 20.66 | 20.84 | 20.56 | 2.33M |
| November 28, 2025 | 20.47 | 20.63 | 20.63 | 20.66 | 20.33 | 2.7M |
| November 27, 2025 | 20.61 | 20.48 | 20.48 | 20.89 | 20.41 | 2.93M |
| November 26, 2025 | 20.2 | 20.66 | 20.66 | 20.68 | 20.03 | 4.08M |
| November 25, 2025 | 19.99 | 20.25 | 20.25 | 20.43 | 19.99 | 3.55M |
| November 24, 2025 | 20.37 | 20.03 | 20.03 | 20.37 | 19.93 | 3.55M |
| November 21, 2025 | 20.58 | 20.41 | 20.41 | 20.98 | 19.92 | 5.76M |
| November 20, 2025 | 22.49 | 21.23 | 21.23 | 22.79 | 21.21 | 6.91M |
| November 19, 2025 | 22.31 | 22.57 | 22.57 | 22.89 | 22.11 | 5.32M |
| November 18, 2025 | 21.87 | 22.52 | 22.52 | 22.6 | 21.77 | 7.41M |
| November 17, 2025 | 22.55 | 22 | 22 | 22.99 | 21.96 | 10.44M |
| November 14, 2025 | 21.33 | 23.7 | 23.7 | 24 | 21.23 | 14.99M |
| November 13, 2025 | 21.31 | 21.82 | 21.82 | 21.82 | 20.5 | 8.22M |
| November 12, 2025 | 20.46 | 21.3 | 21.3 | 21.5 | 20.32 | 6.45M |
| November 11, 2025 | 20.51 | 20.57 | 20.57 | 21.38 | 20 | 6.91M |
| November 10, 2025 | 20.4 | 20.84 | 20.84 | 20.9 | 19.77 | 7.75M |
| November 07, 2025 | 19.75 | 20.4 | 20.4 | 20.45 | 19.63 | 4.72M |
| November 06, 2025 | 19.65 | 19.66 | 19.66 | 19.83 | 19.51 | 1.27M |
| November 05, 2025 | 19.37 | 19.65 | 19.65 | 19.74 | 19.32 | 1.21M |
| November 04, 2025 | 19.5 | 19.45 | 19.45 | 19.59 | 19.35 | 924,196 |
| November 03, 2025 | 19.31 | 19.5 | 19.5 | 19.53 | 19.19 | 1.43M |
| October 31, 2025 | 19.12 | 19.28 | 19.28 | 19.48 | 18.9 | 1.64M |
| October 30, 2025 | 19.66 | 19.1 | 19.1 | 19.84 | 19.06 | 2.34M |
| October 29, 2025 | 20.27 | 20.15 | 20.15 | 20.3 | 20.02 | 897,804 |
| October 28, 2025 | 20.14 | 20.27 | 20.27 | 20.38 | 20.11 | 919,868 |
| October 27, 2025 | 20.31 | 20.25 | 20.25 | 20.34 | 20.1 | 1.39M |
| October 24, 2025 | 20.28 | 20.22 | 20.22 | 20.39 | 20.2 | 1.24M |
| October 23, 2025 | 20.06 | 20.3 | 20.3 | 20.3 | 20.02 | 1.04M |
| October 22, 2025 | 20.16 | 20.1 | 20.1 | 20.26 | 20 | 974,920 |
| October 21, 2025 | 19.83 | 20.11 | 20.11 | 20.2 | 19.83 | 878,652 |
| October 20, 2025 | 19.85 | 19.9 | 19.9 | 20.02 | 19.79 | 879,100 |
| October 17, 2025 | 19.92 | 19.8 | 19.8 | 19.99 | 19.8 | 813,768 |
| October 16, 2025 | 19.96 | 19.94 | 19.94 | 20.04 | 19.82 | 687,156 |
| October 15, 2025 | 20 | 19.98 | 19.98 | 20.15 | 19.86 | 923,440 |
| October 14, 2025 | 20.05 | 19.95 | 19.95 | 20.14 | 19.92 | 882,514 |
| October 13, 2025 | 19.81 | 19.96 | 19.96 | 20.09 | 19.57 | 1.42M |
| October 10, 2025 | 20.26 | 19.99 | 19.99 | 20.26 | 19.85 | 757,640 |
| October 09, 2025 | 20.24 | 19.95 | 19.95 | 20.24 | 19.78 | 1.14M |
| September 30, 2025 | 20.17 | 20.23 | 20.23 | 20.29 | 20.05 | 1.03M |
| September 29, 2025 | 20.28 | 20.17 | 20.17 | 20.3 | 19.95 | 1.57M |
| September 26, 2025 | 21 | 20.31 | 20.31 | 21 | 20.09 | 1.53M |
| September 25, 2025 | 20.4 | 20.38 | 20.38 | 20.47 | 20.2 | 1.14M |
| September 24, 2025 | 20.29 | 20.42 | 20.42 | 20.45 | 20.18 | 1.05M |
| September 23, 2025 | 20.4 | 20.29 | 20.29 | 20.45 | 19.92 | 1.27M |
| September 22, 2025 | 20.47 | 20.35 | 20.35 | 20.47 | 20.12 | 1.27M |
| September 19, 2025 | 20.47 | 20.47 | 20.47 | 20.54 | 20.23 | 1.11M |
| September 18, 2025 | 20.68 | 20.37 | 20.37 | 20.74 | 20.24 | 1.29M |
| September 17, 2025 | 20.7 | 20.54 | 20.54 | 20.88 | 20.52 | 1.29M |
| September 16, 2025 | 20.67 | 20.78 | 20.78 | 20.83 | 20.12 | 1.49M |
| September 15, 2025 | 20.88 | 20.65 | 20.65 | 20.88 | 20.5 | 839,860 |
| September 12, 2025 | 20.9 | 20.65 | 20.65 | 20.91 | 20.61 | 944,936 |
| September 11, 2025 | 20.73 | 20.84 | 20.84 | 21.04 | 20.59 | 1.65M |
| September 10, 2025 | 20.7 | 20.73 | 20.73 | 20.79 | 20.58 | 1.42M |
| September 09, 2025 | 20.27 | 20.65 | 20.65 | 20.81 | 20.14 | 2M |
| September 08, 2025 | 20.02 | 20.27 | 20.27 | 20.28 | 19.99 | 1.51M |
| September 05, 2025 | 20.1 | 20.02 | 20.02 | 20.1 | 19.85 | 1.56M |