21.81
-0.01(-0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 21.74 | 21.81 | 21.81 | 21.92 | 21.47 | 25.94M |
| December 24, 2025 | 21.66 | 21.82 | 21.82 | 21.99 | 21.45 | 31.36M |
| December 23, 2025 | 21.25 | 21.51 | 21.51 | 22.09 | 20.98 | 45.64M |
| December 22, 2025 | 20.5 | 21.1 | 21.1 | 21.28 | 20.5 | 31.27M |
| December 19, 2025 | 20.66 | 20.51 | 20.51 | 20.87 | 20.49 | 22.99M |
| December 18, 2025 | 20.53 | 20.54 | 20.54 | 21 | 20.51 | 20.38M |
| December 17, 2025 | 20.44 | 20.7 | 20.7 | 20.75 | 20 | 29.98M |
| December 16, 2025 | 20.6 | 20.34 | 20.34 | 20.84 | 20.22 | 28.24M |
| December 15, 2025 | 21 | 20.72 | 20.72 | 21.22 | 20.65 | 35.72M |
| December 12, 2025 | 21.2 | 21.08 | 21.08 | 21.49 | 20.78 | 63.23M |
| December 11, 2025 | 21.87 | 21.34 | 21.34 | 21.87 | 21.34 | 32.25M |
| December 10, 2025 | 21.5 | 21.89 | 21.89 | 22.09 | 21.26 | 39.6M |
| December 09, 2025 | 21.72 | 21.5 | 21.5 | 21.82 | 21.4 | 24.2M |
| December 08, 2025 | 21.68 | 21.68 | 21.68 | 21.97 | 21.62 | 28.04M |
| December 05, 2025 | 21.92 | 21.68 | 21.68 | 21.92 | 21.52 | 24.65M |
| December 04, 2025 | 21.63 | 22.01 | 22.01 | 22.08 | 21.22 | 30.2M |
| December 03, 2025 | 22.27 | 21.76 | 21.76 | 22.42 | 21.63 | 27.8M |
| December 02, 2025 | 21.97 | 22.43 | 22.43 | 22.64 | 21.73 | 57.91M |
| December 01, 2025 | 21.78 | 22.15 | 22.15 | 22.17 | 21.31 | 55.87M |
| November 28, 2025 | 20.63 | 21.19 | 21.19 | 21.5 | 20.37 | 39.73M |
| November 27, 2025 | 20.8 | 20.66 | 20.66 | 21.21 | 20.61 | 27.3M |
| November 26, 2025 | 20.83 | 20.74 | 20.74 | 21.03 | 20.56 | 30.49M |
| November 25, 2025 | 20.91 | 20.91 | 20.91 | 21.33 | 20.8 | 23.44M |
| November 24, 2025 | 20.94 | 20.76 | 20.76 | 21.05 | 20.53 | 23.52M |
| November 21, 2025 | 21.15 | 20.82 | 20.82 | 21.64 | 20.63 | 28.98M |
| November 20, 2025 | 22.19 | 21.45 | 21.45 | 22.28 | 21.45 | 20.99M |
| November 19, 2025 | 21.7 | 21.92 | 21.92 | 22.18 | 21.37 | 30.76M |
| November 18, 2025 | 21.82 | 21.89 | 21.89 | 22.19 | 21.73 | 23.71M |
| November 17, 2025 | 22 | 21.91 | 21.91 | 22.37 | 21.71 | 22.26M |
| November 14, 2025 | 22.21 | 21.81 | 21.81 | 22.45 | 21.8 | 27.5M |
| November 13, 2025 | 22.15 | 22.38 | 22.38 | 22.71 | 22.08 | 29.11M |
| November 12, 2025 | 22.95 | 22.18 | 22.18 | 23 | 22 | 43.13M |
| November 11, 2025 | 24.05 | 23.29 | 23.29 | 24.18 | 23.26 | 43.77M |
| November 10, 2025 | 23.38 | 24.05 | 24.05 | 24.44 | 23.33 | 53.87M |
| November 07, 2025 | 22.9 | 23.28 | 23.28 | 23.83 | 22.7 | 39.97M |
| November 06, 2025 | 22.99 | 23.13 | 23.13 | 23.45 | 22.9 | 35.96M |
| November 05, 2025 | 22.51 | 22.81 | 22.81 | 22.99 | 22.49 | 27.74M |
| November 04, 2025 | 22.84 | 23.02 | 23.02 | 23.67 | 22.83 | 44.95M |
| November 03, 2025 | 22.7 | 22.76 | 22.76 | 23.17 | 22.28 | 43.81M |
| October 31, 2025 | 24 | 22.86 | 22.86 | 24.09 | 22.86 | 69.31M |
| October 30, 2025 | 25.12 | 24.63 | 24.63 | 25.22 | 24.49 | 42.67M |
| October 29, 2025 | 24.45 | 25.19 | 25.19 | 25.39 | 24.45 | 45.81M |
| October 28, 2025 | 24.68 | 24.6 | 24.6 | 25.46 | 24.4 | 45.74M |
| October 27, 2025 | 24.7 | 24.78 | 24.78 | 25.49 | 24.61 | 57.31M |
| October 24, 2025 | 23.73 | 24.29 | 24.29 | 24.56 | 23.22 | 66.43M |
| October 23, 2025 | 24.46 | 24.11 | 24.11 | 24.49 | 23.62 | 32.8M |
| October 22, 2025 | 24.28 | 24.56 | 24.56 | 24.9 | 23.77 | 41.58M |
| October 21, 2025 | 24.5 | 24.62 | 24.62 | 24.84 | 24.31 | 38.91M |
| October 20, 2025 | 25.1 | 24.3 | 24.3 | 25.43 | 24.16 | 46.45M |
| October 17, 2025 | 26.1 | 24.65 | 24.65 | 26.11 | 24.63 | 56.01M |
| October 16, 2025 | 27 | 25.99 | 25.99 | 27 | 25.9 | 54.27M |
| October 15, 2025 | 27.7 | 27.08 | 27.08 | 28.08 | 26.53 | 60.68M |
| October 14, 2025 | 29 | 27.81 | 27.81 | 29 | 27.2 | 95.07M |
| October 13, 2025 | 24.8 | 28.76 | 28.76 | 28.8 | 24.8 | 106.25M |
| October 10, 2025 | 27.1 | 25.95 | 25.95 | 27.77 | 25.9 | 88.04M |
| October 09, 2025 | 26 | 27.92 | 27.92 | 29.97 | 25.88 | 121.42M |
| September 30, 2025 | 25.49 | 25.8 | 25.8 | 26.39 | 25.1 | 77.05M |
| September 29, 2025 | 25.13 | 25.37 | 25.37 | 25.72 | 24.6 | 72.69M |
| September 26, 2025 | 25.49 | 25.22 | 25.22 | 26.35 | 25.06 | 89.44M |
| September 25, 2025 | 24.7 | 25.92 | 25.92 | 26.5 | 24.68 | 130.23M |