21.16
+0.05000023(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.32 | 21.11 | 21.11 | 21.38 | 20.97 | 6.2M |
| December 03, 2025 | 21.88 | 21.37 | 21.37 | 21.95 | 21.26 | 7.34M |
| December 02, 2025 | 21.8 | 21.86 | 21.86 | 21.87 | 21.45 | 6.63M |
| December 01, 2025 | 21.63 | 21.91 | 21.91 | 22.08 | 21.63 | 9.41M |
| November 28, 2025 | 21.45 | 21.59 | 21.59 | 21.63 | 21.2 | 7.24M |
| November 27, 2025 | 21.38 | 21.45 | 21.45 | 21.6 | 21.18 | 6.84M |
| November 26, 2025 | 21.39 | 21.44 | 21.44 | 22.24 | 21.35 | 11.03M |
| November 25, 2025 | 21.48 | 21.49 | 21.49 | 21.65 | 21.2 | 7.8M |
| November 24, 2025 | 20.6 | 21.14 | 21.14 | 21.28 | 20.6 | 9.89M |
| November 21, 2025 | 21 | 20.6 | 20.6 | 21.34 | 20.55 | 9.62M |
| November 20, 2025 | 21.48 | 21.42 | 21.42 | 21.73 | 21.31 | 6.99M |
| November 19, 2025 | 22.16 | 21.48 | 21.48 | 22.34 | 21.31 | 10.92M |
| November 18, 2025 | 22.42 | 22.05 | 22.05 | 22.51 | 21.86 | 10.61M |
| November 17, 2025 | 22.8 | 22.51 | 22.51 | 22.93 | 22.28 | 13.17M |
| November 14, 2025 | 23 | 23.15 | 23.15 | 23.9 | 22.8 | 13.85M |
| November 13, 2025 | 23.5 | 23.13 | 23.13 | 23.5 | 22.62 | 17.35M |
| November 12, 2025 | 23.42 | 23.96 | 23.96 | 24.5 | 23.39 | 18.59M |
| November 11, 2025 | 23.97 | 23.41 | 23.41 | 23.97 | 23.37 | 11.13M |
| November 10, 2025 | 24 | 23.97 | 23.97 | 24.3 | 23.88 | 8.48M |
| November 07, 2025 | 24 | 23.91 | 23.91 | 24.27 | 23.88 | 10.59M |
| November 06, 2025 | 24.84 | 24.22 | 24.22 | 24.88 | 24.12 | 19.19M |
| November 05, 2025 | 24.6 | 25.13 | 25.13 | 26.5 | 24.41 | 25.5M |
| November 04, 2025 | 25.26 | 24.78 | 24.78 | 25.4 | 24.5 | 17.02M |
| November 03, 2025 | 25 | 25.59 | 25.59 | 25.79 | 24.79 | 22.56M |
| October 31, 2025 | 23.85 | 25 | 25 | 25.42 | 23.8 | 26.77M |
| October 30, 2025 | 24.06 | 23.85 | 23.85 | 24.42 | 23.66 | 12.33M |
| October 29, 2025 | 24.37 | 24.3 | 24.3 | 24.45 | 24.11 | 9.47M |
| October 28, 2025 | 24.78 | 24.36 | 24.36 | 24.85 | 24.22 | 10.72M |
| October 27, 2025 | 24.66 | 24.77 | 24.77 | 25.47 | 24.51 | 13.97M |
| October 24, 2025 | 24.41 | 24.29 | 24.29 | 24.45 | 24.08 | 9.34M |
| October 23, 2025 | 25 | 24.29 | 24.29 | 25.18 | 24.07 | 12.75M |
| October 22, 2025 | 25.05 | 25.21 | 25.21 | 25.88 | 25.02 | 10.98M |
| October 21, 2025 | 25.88 | 25.4 | 25.4 | 25.9 | 25.21 | 17.63M |
| October 20, 2025 | 25.45 | 26.11 | 26.11 | 26.6 | 25.03 | 19.46M |
| October 17, 2025 | 25.5 | 25.73 | 25.73 | 26.65 | 25.22 | 17.4M |
| October 16, 2025 | 26.04 | 25.88 | 25.88 | 26.98 | 25.8 | 25.68M |
| October 15, 2025 | 24.98 | 26.86 | 26.86 | 27.4 | 24.3 | 38.48M |
| October 14, 2025 | 24.86 | 25.03 | 25.03 | 25.9 | 24.83 | 17.49M |
| October 13, 2025 | 23.31 | 24.89 | 24.89 | 25 | 23.03 | 12.29M |
| October 10, 2025 | 25.5 | 24.75 | 24.75 | 25.56 | 24.73 | 14.21M |
| October 09, 2025 | 24.35 | 25.92 | 25.92 | 26 | 24.1 | 23.04M |
| September 30, 2025 | 24.42 | 24.87 | 24.87 | 25.67 | 24.39 | 18.2M |
| September 29, 2025 | 25.6 | 24.42 | 24.42 | 25.6 | 24.38 | 20.1M |
| September 26, 2025 | 27.17 | 25.65 | 25.65 | 27.17 | 25.57 | 21.27M |
| September 25, 2025 | 27.5 | 27.44 | 27.44 | 28.19 | 27.16 | 15.85M |
| September 24, 2025 | 27.2 | 27.8 | 27.8 | 28.21 | 26.67 | 16.63M |
| September 23, 2025 | 27.89 | 27.39 | 27.39 | 28.5 | 26.8 | 19.4M |
| September 22, 2025 | 28.78 | 28.11 | 28.11 | 28.94 | 27.6 | 22.74M |
| September 19, 2025 | 30 | 28.75 | 28.75 | 30 | 28.48 | 31.32M |
| September 18, 2025 | 31.37 | 30.87 | 30.87 | 32.56 | 30.12 | 36.5M |
| September 17, 2025 | 31.7 | 30.68 | 30.68 | 33 | 30.5 | 35.21M |
| September 16, 2025 | 30.1 | 31.8 | 31.8 | 32.39 | 30.1 | 46.15M |
| September 15, 2025 | 31.46 | 30.07 | 30.07 | 31.52 | 29.78 | 42.35M |
| September 12, 2025 | 28.57 | 31.31 | 31.31 | 31.31 | 28.57 | 52.36M |
| September 11, 2025 | 28 | 28.46 | 28.46 | 28.69 | 26.71 | 28.82M |
| September 10, 2025 | 27.59 | 28.7 | 28.7 | 29.18 | 27.18 | 25.05M |
| September 09, 2025 | 28.5 | 27.6 | 27.6 | 29.36 | 27.46 | 21.6M |
| September 08, 2025 | 29.37 | 28.79 | 28.79 | 29.45 | 28.61 | 20.16M |
| September 05, 2025 | 28.85 | 28.65 | 28.65 | 28.88 | 27.04 | 28.92M |
| September 04, 2025 | 29.3 | 29 | 29 | 30.45 | 28.32 | 25.68M |