21.06
+0.25(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.35 | 20.81 | 20.81 | 21.09 | 20.31 | 3.15M |
| December 03, 2025 | 20.73 | 20.5 | 20.5 | 20.73 | 20.2 | 3.04M |
| December 02, 2025 | 20.42 | 20.5 | 20.5 | 21.2 | 20.22 | 3.78M |
| December 01, 2025 | 20.26 | 20.41 | 20.41 | 20.65 | 20.1 | 3.38M |
| November 28, 2025 | 19.88 | 20.1 | 20.1 | 20.18 | 19.62 | 2.14M |
| November 27, 2025 | 19.5 | 19.76 | 19.76 | 19.88 | 19.5 | 2.3M |
| November 26, 2025 | 19.99 | 19.58 | 19.58 | 20.2 | 19.55 | 2.57M |
| November 25, 2025 | 19.91 | 19.91 | 19.91 | 20.02 | 19.72 | 2.21M |
| November 24, 2025 | 19.41 | 19.77 | 19.77 | 20.06 | 19.31 | 3.82M |
| November 21, 2025 | 19.91 | 19.38 | 19.38 | 20.39 | 19.37 | 4.7M |
| November 20, 2025 | 21.23 | 20.19 | 20.19 | 21.44 | 20.08 | 6.95M |
| November 19, 2025 | 22.8 | 21.46 | 21.46 | 23.12 | 21.3 | 8.37M |
| November 18, 2025 | 22.6 | 23.16 | 23.16 | 24.66 | 22.34 | 10.52M |
| November 17, 2025 | 21.95 | 22.42 | 22.42 | 22.45 | 21.95 | 2.69M |
| November 14, 2025 | 22.45 | 22.07 | 22.07 | 23.25 | 21.9 | 6.88M |
| November 13, 2025 | 22.57 | 22.56 | 22.56 | 22.8 | 22.4 | 1.95M |
| November 12, 2025 | 22.86 | 22.57 | 22.57 | 22.86 | 22.37 | 1.75M |
| November 11, 2025 | 23.12 | 22.94 | 22.94 | 23.12 | 22.68 | 2.13M |
| November 10, 2025 | 23.5 | 22.94 | 22.94 | 23.69 | 22.8 | 3.09M |
| November 07, 2025 | 23.81 | 23.46 | 23.46 | 24.17 | 23.13 | 4.98M |
| November 06, 2025 | 23.36 | 23.81 | 23.81 | 23.96 | 23.18 | 5.66M |
| November 05, 2025 | 22.7 | 23.43 | 23.43 | 23.48 | 22.53 | 4.53M |
| November 04, 2025 | 22.63 | 22.75 | 22.75 | 23.15 | 22.18 | 4.55M |
| November 03, 2025 | 23.18 | 22.7 | 22.7 | 23.42 | 22.45 | 4.63M |
| October 31, 2025 | 22.41 | 22.91 | 22.91 | 23.03 | 22.33 | 2.17M |
| October 30, 2025 | 22.33 | 22.5 | 22.5 | 23.07 | 22.15 | 2.35M |
| October 29, 2025 | 22.61 | 22.37 | 22.37 | 22.82 | 21.88 | 2.75M |
| October 28, 2025 | 22.57 | 22.83 | 22.83 | 23.2 | 22.39 | 2.85M |
| October 27, 2025 | 22.52 | 22.59 | 22.59 | 22.8 | 22.33 | 2.17M |
| October 24, 2025 | 22.42 | 22.51 | 22.51 | 22.61 | 22.18 | 2.31M |
| October 23, 2025 | 21.83 | 22.42 | 22.42 | 22.42 | 21.63 | 2.43M |
| October 22, 2025 | 21.95 | 21.9 | 21.9 | 22 | 21.62 | 1.93M |
| October 21, 2025 | 21.74 | 21.86 | 21.86 | 21.89 | 21.5 | 1.79M |
| October 20, 2025 | 21.3 | 21.56 | 21.56 | 21.71 | 21.11 | 1.86M |
| October 17, 2025 | 21.64 | 21.01 | 21.01 | 21.92 | 21 | 2.17M |
| October 16, 2025 | 22.23 | 21.65 | 21.65 | 22.51 | 21.54 | 2.26M |
| October 15, 2025 | 21.83 | 22.1 | 22.1 | 22.49 | 21.7 | 3.3M |
| October 14, 2025 | 22.05 | 21.88 | 21.88 | 22.35 | 21.7 | 2.35M |
| October 13, 2025 | 20.96 | 21.75 | 21.75 | 21.84 | 20.87 | 2.22M |
| October 10, 2025 | 21.6 | 21.85 | 21.85 | 22.56 | 21.56 | 2.45M |
| October 09, 2025 | 22.08 | 21.7 | 21.7 | 22.33 | 21.43 | 3.94M |
| September 30, 2025 | 21.99 | 22.22 | 22.22 | 22.32 | 21.89 | 1.87M |
| September 29, 2025 | 21.66 | 21.98 | 21.98 | 22.22 | 21.31 | 2.66M |
| September 26, 2025 | 21.44 | 21.83 | 21.83 | 22.38 | 21.42 | 2.94M |
| September 25, 2025 | 21.8 | 21.68 | 21.68 | 22.25 | 21.53 | 2.75M |
| September 24, 2025 | 21.8 | 21.96 | 21.96 | 21.97 | 21.52 | 1.93M |
| September 23, 2025 | 22.25 | 21.79 | 21.79 | 22.3 | 21.13 | 3.81M |
| September 22, 2025 | 22.6 | 22.18 | 22.18 | 22.73 | 22.04 | 2.62M |
| September 19, 2025 | 23.32 | 22.6 | 22.6 | 23.56 | 22.55 | 4.59M |
| September 18, 2025 | 23.52 | 23.51 | 23.51 | 23.7 | 22.71 | 6.07M |
| September 17, 2025 | 24.48 | 23.65 | 23.65 | 24.88 | 23.6 | 6.05M |
| September 16, 2025 | 23.8 | 24.47 | 24.47 | 24.6 | 23.71 | 5.59M |
| September 15, 2025 | 23.58 | 23.93 | 23.93 | 24.75 | 23.58 | 5.56M |
| September 12, 2025 | 23.51 | 23.58 | 23.58 | 23.98 | 23.18 | 3.54M |
| September 11, 2025 | 23.13 | 23.54 | 23.54 | 23.55 | 22.86 | 3.54M |
| September 10, 2025 | 23.75 | 23.48 | 23.48 | 23.95 | 23.25 | 3.26M |
| September 09, 2025 | 24.5 | 23.71 | 23.71 | 24.98 | 23.55 | 6.66M |
| September 08, 2025 | 23.68 | 24.58 | 24.58 | 25.6 | 23.46 | 8.94M |
| September 05, 2025 | 23.07 | 23.72 | 23.72 | 23.85 | 22.72 | 4.78M |
| September 04, 2025 | 23.05 | 23.09 | 23.09 | 23.59 | 22.51 | 4.56M |