21.82
+0.04(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.4 | 21.78 | 21.78 | 22.6 | 21.76 | 8.63M |
| December 03, 2025 | 22.33 | 22.73 | 22.73 | 22.77 | 21.93 | 10.29M |
| December 02, 2025 | 22.02 | 22.37 | 22.37 | 22.65 | 22.02 | 7.13M |
| December 01, 2025 | 21.94 | 22.35 | 22.35 | 23.02 | 21.77 | 9.99M |
| November 28, 2025 | 21.09 | 21.96 | 21.96 | 22.1 | 20.91 | 11.74M |
| November 27, 2025 | 21.4 | 21.13 | 21.13 | 21.48 | 20.93 | 7.06M |
| November 26, 2025 | 21.07 | 21.19 | 21.19 | 21.3 | 20.9 | 5.96M |
| November 25, 2025 | 20.72 | 20.95 | 20.95 | 21.18 | 20.5 | 5.67M |
| November 24, 2025 | 20.8 | 20.63 | 20.63 | 21.19 | 20.28 | 5.61M |
| November 21, 2025 | 20.9 | 20.77 | 20.77 | 21.93 | 20.75 | 6.93M |
| November 20, 2025 | 22.01 | 21.32 | 21.32 | 22.06 | 21.07 | 7.14M |
| November 19, 2025 | 22.14 | 22.07 | 22.07 | 22.65 | 21.89 | 5.36M |
| November 18, 2025 | 22.57 | 22.11 | 22.11 | 22.68 | 22.04 | 6.33M |
| November 17, 2025 | 22.55 | 22.68 | 22.68 | 22.82 | 22.32 | 8.53M |
| November 14, 2025 | 23.5 | 22.78 | 22.78 | 23.95 | 22.72 | 12.01M |
| November 13, 2025 | 23.4 | 23.72 | 23.72 | 23.87 | 22.5 | 14.8M |
| November 12, 2025 | 23.85 | 23.41 | 23.41 | 24.09 | 23.1 | 17.36M |
| November 11, 2025 | 22.55 | 24.18 | 24.18 | 24.99 | 22.5 | 24.7M |
| November 10, 2025 | 21.9 | 22.79 | 22.79 | 23.18 | 21.85 | 15.66M |
| November 07, 2025 | 22.2 | 21.9 | 21.9 | 22.72 | 21.9 | 8.2M |
| November 06, 2025 | 22 | 22.07 | 22.07 | 22.48 | 21.75 | 8.4M |
| November 05, 2025 | 22.06 | 22.28 | 22.28 | 23.2 | 22.06 | 15.18M |
| November 04, 2025 | 22.39 | 21.94 | 21.94 | 22.5 | 21.83 | 6.75M |
| November 03, 2025 | 21.49 | 22.29 | 22.29 | 22.67 | 21.49 | 15.21M |
| October 31, 2025 | 21.41 | 21.41 | 21.41 | 21.65 | 21.26 | 6.72M |
| October 30, 2025 | 20.91 | 21.41 | 21.41 | 21.5 | 20.9 | 7.15M |
| October 29, 2025 | 21.1 | 21.07 | 21.07 | 21.2 | 20.7 | 3.81M |
| October 28, 2025 | 21.18 | 21.22 | 21.22 | 21.34 | 21 | 3.99M |
| October 27, 2025 | 20.8 | 21.17 | 21.17 | 21.5 | 20.66 | 7.56M |
| October 24, 2025 | 20.82 | 20.81 | 20.81 | 21.05 | 20.77 | 4.29M |
| October 23, 2025 | 20.8 | 20.92 | 20.92 | 21.07 | 20.4 | 3.84M |
| October 22, 2025 | 20.92 | 20.8 | 20.8 | 21.4 | 20.78 | 4.86M |
| October 21, 2025 | 20.63 | 20.99 | 20.99 | 20.99 | 20.4 | 6.03M |
| October 20, 2025 | 20.41 | 20.72 | 20.72 | 21.18 | 20.11 | 7.57M |
| October 17, 2025 | 20.44 | 20.31 | 20.31 | 20.76 | 20.3 | 4.29M |
| October 16, 2025 | 20.95 | 20.57 | 20.57 | 21.4 | 20.5 | 7.49M |
| October 15, 2025 | 20.73 | 21.25 | 21.25 | 21.57 | 20.4 | 11.43M |
| October 14, 2025 | 20.52 | 20.59 | 20.59 | 20.81 | 20.4 | 4.82M |
| October 13, 2025 | 20 | 20.6 | 20.6 | 20.69 | 19.92 | 4.66M |
| October 10, 2025 | 20.4 | 20.58 | 20.58 | 21.08 | 20.3 | 4.99M |
| October 09, 2025 | 20.53 | 20.46 | 20.46 | 20.57 | 20.2 | 3.95M |
| September 30, 2025 | 20.59 | 20.61 | 20.61 | 20.76 | 20.46 | 2.86M |
| September 29, 2025 | 20.84 | 20.59 | 20.59 | 20.95 | 20.32 | 4.09M |
| September 26, 2025 | 20.95 | 20.84 | 20.84 | 21.19 | 20.7 | 3.43M |
| September 25, 2025 | 21.04 | 21.09 | 21.06 | 21.49 | 21.02 | 3.85M |
| September 24, 2025 | 20.83 | 21.22 | 21.19 | 21.29 | 20.72 | 4.03M |
| September 23, 2025 | 21.22 | 20.93 | 20.91 | 21.3 | 20.46 | 5.51M |
| September 22, 2025 | 21.31 | 21.28 | 21.25 | 21.5 | 21.03 | 4.87M |
| September 19, 2025 | 21.71 | 21.5 | 21.5 | 21.83 | 21.25 | 5.43M |
| September 18, 2025 | 21.81 | 21.78 | 21.78 | 22.15 | 21.55 | 7.33M |
| September 17, 2025 | 22.8 | 21.97 | 21.97 | 22.8 | 21.85 | 9.6M |
| September 16, 2025 | 22.18 | 22.45 | 22.45 | 22.64 | 22.07 | 6.45M |
| September 15, 2025 | 22.57 | 22.18 | 22.18 | 22.67 | 22.1 | 7M |
| September 12, 2025 | 22.74 | 22.56 | 22.56 | 23.35 | 22.44 | 8.86M |
| September 11, 2025 | 23 | 22.97 | 22.97 | 23.26 | 22.6 | 10.31M |
| September 10, 2025 | 22.2 | 23.02 | 23.02 | 23.39 | 22.16 | 15.34M |
| September 09, 2025 | 22.6 | 22.2 | 22.2 | 23.08 | 22.11 | 10.59M |
| September 08, 2025 | 22.58 | 22.52 | 22.52 | 23.2 | 22.31 | 11.69M |
| September 05, 2025 | 23.4 | 23.05 | 23.05 | 23.4 | 21.6 | 16.82M |
| September 04, 2025 | 23 | 23.41 | 23.41 | 23.57 | 22.38 | 19M |