21.57
-0.01(-0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 21.58 | 21.57 | 21.57 | 21.68 | 21.38 | 1.09M |
| December 04, 2025 | 21.6 | 21.58 | 21.58 | 21.69 | 21.38 | 928,560 |
| December 03, 2025 | 21.59 | 21.58 | 21.58 | 21.7 | 21.42 | 811,395 |
| December 02, 2025 | 21.76 | 21.55 | 21.55 | 21.76 | 21.29 | 1.36M |
| December 01, 2025 | 21.9 | 21.73 | 21.73 | 21.92 | 21.63 | 1.85M |
| November 28, 2025 | 21.67 | 21.82 | 21.82 | 21.84 | 21.58 | 984,480 |
| November 27, 2025 | 21.48 | 21.6 | 21.6 | 21.69 | 21.4 | 1.38M |
| November 26, 2025 | 21.51 | 21.34 | 21.34 | 21.68 | 21.33 | 1.15M |
| November 25, 2025 | 21.21 | 21.48 | 21.48 | 21.58 | 21.21 | 1.45M |
| November 24, 2025 | 21.3 | 21.18 | 21.18 | 21.38 | 21.08 | 2.57M |
| November 21, 2025 | 21.8 | 21.17 | 21.17 | 21.91 | 21.11 | 1.73M |
| November 20, 2025 | 21.93 | 21.85 | 21.85 | 22.18 | 21.69 | 1.15M |
| November 19, 2025 | 22.11 | 21.92 | 21.92 | 22.2 | 21.63 | 2.17M |
| November 18, 2025 | 22.18 | 22.16 | 22.16 | 22.37 | 22.06 | 1.37M |
| November 17, 2025 | 22.56 | 22.17 | 22.17 | 22.69 | 21.99 | 1.89M |
| November 14, 2025 | 22.55 | 22.66 | 22.66 | 22.8 | 22.48 | 1.66M |
| November 13, 2025 | 22.46 | 22.59 | 22.59 | 22.61 | 22.26 | 1.49M |
| November 12, 2025 | 22.67 | 22.45 | 22.45 | 22.67 | 22.32 | 1.39M |
| November 11, 2025 | 22.6 | 22.64 | 22.64 | 22.67 | 22.48 | 1.35M |
| November 10, 2025 | 22.84 | 22.54 | 22.54 | 22.96 | 22.43 | 3.14M |
| November 07, 2025 | 22.77 | 22.88 | 22.88 | 23.28 | 22.65 | 3.17M |
| November 06, 2025 | 22.7 | 22.77 | 22.77 | 23.5 | 22.45 | 3.42M |
| November 05, 2025 | 22.41 | 22.59 | 22.59 | 22.65 | 22.29 | 1.35M |
| November 04, 2025 | 22.85 | 22.48 | 22.48 | 22.86 | 22.34 | 1.68M |
| November 03, 2025 | 22.87 | 22.67 | 22.67 | 22.89 | 22.47 | 2.43M |
| October 31, 2025 | 22.53 | 22.77 | 22.77 | 22.87 | 22.45 | 1.66M |
| October 30, 2025 | 22.81 | 22.47 | 22.47 | 22.93 | 22.45 | 3.2M |
| October 29, 2025 | 23.11 | 22.98 | 22.98 | 23.21 | 22.93 | 2.5M |
| October 28, 2025 | 23.21 | 23.1 | 23.1 | 23.39 | 23.03 | 3.67M |
| October 27, 2025 | 23.31 | 23.4 | 23.4 | 23.72 | 23.2 | 5.37M |
| October 24, 2025 | 25.25 | 23.5 | 23.5 | 25.25 | 23.26 | 8.43M |
| October 23, 2025 | 25.62 | 25.7 | 25.7 | 25.83 | 25.11 | 1.4M |
| October 22, 2025 | 25.95 | 25.83 | 25.83 | 25.95 | 25.49 | 1.44M |
| October 21, 2025 | 25.42 | 25.9 | 25.9 | 25.9 | 25.33 | 1.52M |
| October 20, 2025 | 25 | 25.31 | 25.31 | 25.4 | 24.96 | 1.85M |
| October 17, 2025 | 25.43 | 25 | 25 | 25.43 | 24.64 | 1.89M |
| October 16, 2025 | 25.8 | 25.5 | 25.5 | 26.29 | 25.32 | 2.4M |
| October 15, 2025 | 25 | 25.71 | 25.71 | 25.76 | 24.77 | 2.39M |
| October 14, 2025 | 25.21 | 24.75 | 24.75 | 25.55 | 24.75 | 2.11M |
| October 13, 2025 | 25.08 | 25.28 | 25.28 | 25.28 | 24.15 | 1.87M |
| October 10, 2025 | 25.4 | 25.59 | 25.59 | 25.99 | 25.3 | 1.75M |
| October 09, 2025 | 25.59 | 25.37 | 25.37 | 25.7 | 25.06 | 1.75M |
| September 30, 2025 | 26.04 | 25.58 | 25.58 | 26.04 | 25.54 | 1.61M |
| September 29, 2025 | 25.79 | 25.79 | 25.79 | 26.08 | 25 | 2.15M |
| September 26, 2025 | 25.51 | 25.61 | 25.61 | 26.15 | 25.27 | 1.69M |
| September 25, 2025 | 26.29 | 25.6 | 25.6 | 26.29 | 25.5 | 1.46M |
| September 24, 2025 | 26.11 | 26.22 | 26.22 | 26.28 | 25.7 | 1.27M |
| September 23, 2025 | 26.16 | 25.98 | 25.98 | 26.6 | 25.22 | 2.16M |
| September 22, 2025 | 26.77 | 26.03 | 26.03 | 26.77 | 25.84 | 1.87M |
| September 19, 2025 | 26.66 | 26.59 | 26.59 | 26.89 | 26.42 | 1.56M |
| September 18, 2025 | 26.6 | 26.61 | 26.61 | 27.3 | 26.29 | 3.24M |
| September 17, 2025 | 26.75 | 26.49 | 26.49 | 26.98 | 26.37 | 1.86M |
| September 16, 2025 | 27.05 | 26.66 | 26.66 | 27.1 | 26.21 | 1.82M |
| September 15, 2025 | 26.79 | 26.86 | 26.86 | 27.12 | 26.48 | 1.99M |
| September 12, 2025 | 26.82 | 26.72 | 26.72 | 27.06 | 26.42 | 2.42M |
| September 11, 2025 | 26.65 | 26.72 | 26.72 | 26.9 | 26.31 | 2.64M |
| September 10, 2025 | 27.12 | 26.75 | 26.75 | 27.8 | 26.63 | 2.36M |
| September 09, 2025 | 27.41 | 27.1 | 27.1 | 27.41 | 26.82 | 2.07M |
| September 08, 2025 | 27.16 | 27.41 | 27.41 | 28 | 27 | 2.85M |
| September 05, 2025 | 26.4 | 27.2 | 27.2 | 27.5 | 25.98 | 3.25M |