21.64
-0.08(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.84 | 21.72 | 21.72 | 21.84 | 21.48 | 1.15M |
| December 03, 2025 | 22.18 | 21.77 | 21.77 | 22.3 | 21.64 | 1.95M |
| December 02, 2025 | 22.65 | 22.22 | 22.22 | 22.65 | 22.15 | 1.2M |
| December 01, 2025 | 22.77 | 22.53 | 22.53 | 22.87 | 22.5 | 1.67M |
| November 28, 2025 | 22.65 | 22.79 | 22.79 | 22.79 | 22.5 | 945,378 |
| November 27, 2025 | 22.63 | 22.67 | 22.67 | 22.95 | 22.57 | 639,614 |
| November 26, 2025 | 22.44 | 22.73 | 22.73 | 23.21 | 22.44 | 1.37M |
| November 25, 2025 | 22.55 | 22.67 | 22.67 | 22.97 | 22.54 | 1.45M |
| November 24, 2025 | 22 | 22.62 | 22.62 | 22.99 | 22 | 2.41M |
| November 21, 2025 | 23.01 | 22.16 | 22.16 | 23.39 | 22.04 | 2.95M |
| November 20, 2025 | 23.42 | 23.16 | 23.16 | 23.54 | 23.03 | 939,576 |
| November 19, 2025 | 23.58 | 23.3 | 23.3 | 23.7 | 23.11 | 1.46M |
| November 18, 2025 | 23.53 | 23.58 | 23.58 | 23.75 | 23.45 | 1.08M |
| November 17, 2025 | 23.85 | 23.58 | 23.58 | 24.01 | 23.4 | 1.96M |
| November 14, 2025 | 23.95 | 23.82 | 23.82 | 24.35 | 23.82 | 2.28M |
| November 13, 2025 | 23.91 | 24.01 | 24.01 | 24.1 | 23.7 | 2.39M |
| November 12, 2025 | 23.69 | 23.91 | 23.91 | 24.06 | 23.57 | 2.55M |
| November 11, 2025 | 23.64 | 23.67 | 23.67 | 23.75 | 23.44 | 1.53M |
| November 10, 2025 | 23.04 | 23.63 | 23.63 | 23.71 | 22.99 | 2.42M |
| November 07, 2025 | 22.89 | 22.97 | 22.97 | 23.28 | 22.7 | 1.56M |
| November 06, 2025 | 23.05 | 22.9 | 22.9 | 23.08 | 22.8 | 1.42M |
| November 05, 2025 | 22.9 | 23.04 | 23.04 | 23.16 | 22.81 | 1.31M |
| November 04, 2025 | 23.38 | 23.01 | 23.01 | 23.58 | 22.87 | 1.61M |
| November 03, 2025 | 23.6 | 23.41 | 23.41 | 23.67 | 23.23 | 1.49M |
| October 31, 2025 | 23.04 | 23.51 | 23.51 | 23.67 | 22.91 | 2.36M |
| October 30, 2025 | 23.3 | 22.96 | 22.96 | 23.3 | 22.81 | 2.18M |
| October 29, 2025 | 23.02 | 23.33 | 23.33 | 23.51 | 22.85 | 1.89M |
| October 28, 2025 | 23.24 | 23.11 | 23.11 | 23.29 | 22.96 | 1.32M |
| October 27, 2025 | 22.55 | 23.19 | 23.19 | 23.59 | 22.49 | 3.91M |
| October 24, 2025 | 22.51 | 22.46 | 22.46 | 22.69 | 22.37 | 1.36M |
| October 23, 2025 | 22.21 | 22.53 | 22.53 | 22.57 | 22.12 | 1.4M |
| October 22, 2025 | 22.31 | 22.32 | 22.32 | 22.6 | 22.2 | 1.17M |
| October 21, 2025 | 21.96 | 22.32 | 22.32 | 22.43 | 21.83 | 1.59M |
| October 20, 2025 | 22.79 | 21.96 | 21.96 | 22.95 | 21.84 | 3.82M |
| October 17, 2025 | 22.27 | 22.77 | 22.77 | 22.85 | 22 | 3.15M |
| October 16, 2025 | 22.51 | 22.27 | 22.27 | 22.6 | 22.17 | 1.97M |
| October 15, 2025 | 22.59 | 22.58 | 22.58 | 22.95 | 22.11 | 1.89M |
| October 14, 2025 | 22.5 | 22.35 | 22.35 | 22.96 | 22.3 | 2.12M |
| October 13, 2025 | 22 | 22.47 | 22.47 | 22.63 | 21.88 | 1.89M |
| October 10, 2025 | 23.02 | 22.77 | 22.77 | 23.2 | 22.67 | 2.48M |
| October 09, 2025 | 23.28 | 23.1 | 23.1 | 23.42 | 22.88 | 2.09M |
| September 30, 2025 | 23.08 | 23.21 | 23.21 | 23.47 | 22.86 | 2.74M |
| September 29, 2025 | 22.91 | 23.04 | 23.04 | 23.13 | 22.38 | 2.86M |
| September 26, 2025 | 22.62 | 22.88 | 22.88 | 23.15 | 22.3 | 2.84M |
| September 25, 2025 | 22.77 | 22.67 | 22.67 | 23.22 | 22.31 | 2.9M |
| September 24, 2025 | 21.65 | 22.65 | 22.65 | 22.74 | 21.54 | 4.07M |
| September 23, 2025 | 22.15 | 21.68 | 21.68 | 22.17 | 21.2 | 2.98M |
| September 22, 2025 | 22.19 | 22.2 | 22.2 | 22.37 | 21.93 | 2M |
| September 19, 2025 | 22.35 | 22.13 | 22.13 | 22.55 | 22.05 | 2.34M |
| September 18, 2025 | 22.68 | 22.31 | 22.31 | 23.02 | 22 | 3.29M |
| September 17, 2025 | 22.74 | 22.7 | 22.7 | 22.8 | 22.49 | 2.19M |
| September 16, 2025 | 23 | 22.74 | 22.74 | 23 | 22.54 | 1.89M |
| September 15, 2025 | 23.24 | 22.95 | 22.95 | 23.39 | 22.84 | 3.3M |
| September 12, 2025 | 22.99 | 23.35 | 23.35 | 23.45 | 22.6 | 4.74M |
| September 11, 2025 | 22.6 | 22.89 | 22.89 | 22.98 | 22.01 | 3.44M |
| September 10, 2025 | 22.8 | 22.69 | 22.69 | 23.25 | 22.62 | 2.56M |
| September 09, 2025 | 23.5 | 22.88 | 22.88 | 23.51 | 22.83 | 2.57M |
| September 08, 2025 | 23.19 | 23.57 | 23.57 | 23.64 | 22.94 | 3.06M |
| September 05, 2025 | 22.78 | 23.19 | 23.19 | 23.33 | 22.71 | 2.94M |
| September 04, 2025 | 23.29 | 22.79 | 22.79 | 23.6 | 22.43 | 3.18M |