21.79
-0.06(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 21.85 | 21.79 | 21.79 | 21.96 | 21.76 | 2.05M |
| November 06, 2025 | 22.1 | 21.85 | 21.85 | 22.23 | 21.83 | 2.26M |
| November 05, 2025 | 21.9 | 22.12 | 22.12 | 22.23 | 21.85 | 2.17M |
| November 04, 2025 | 22.11 | 22.03 | 22.03 | 22.35 | 21.88 | 3.22M |
| November 03, 2025 | 21.98 | 22.1 | 22.1 | 22.13 | 21.78 | 2.79M |
| October 31, 2025 | 21.61 | 21.88 | 21.88 | 22.03 | 21.55 | 4.09M |
| October 30, 2025 | 21.82 | 21.69 | 21.69 | 21.99 | 21.68 | 2.15M |
| October 29, 2025 | 21.72 | 21.83 | 21.83 | 21.87 | 21.64 | 1.47M |
| October 28, 2025 | 21.94 | 21.74 | 21.74 | 22.03 | 21.71 | 2M |
| October 27, 2025 | 22.17 | 21.94 | 21.94 | 22.18 | 21.93 | 2.11M |
| October 24, 2025 | 22.22 | 22.03 | 22.03 | 22.4 | 21.9 | 2.8M |
| October 23, 2025 | 22.45 | 22.34 | 22.34 | 22.65 | 22 | 2.8M |
| October 22, 2025 | 22.18 | 22.45 | 22.45 | 22.65 | 22.16 | 4.05M |
| October 21, 2025 | 21.91 | 22.23 | 22.23 | 22.53 | 21.84 | 3.7M |
| October 20, 2025 | 21.98 | 21.83 | 21.83 | 22.35 | 21.72 | 2.19M |
| October 17, 2025 | 21.71 | 21.92 | 21.92 | 22.58 | 21.66 | 4.06M |
| October 16, 2025 | 22 | 21.68 | 21.68 | 22.13 | 21.58 | 2.27M |
| October 15, 2025 | 21.82 | 22.02 | 22.02 | 22.21 | 21.78 | 2M |
| October 14, 2025 | 21.75 | 21.78 | 21.78 | 22.22 | 21.62 | 2.3M |
| October 13, 2025 | 21.56 | 21.64 | 21.64 | 21.78 | 21.4 | 2.25M |
| October 10, 2025 | 22.02 | 21.93 | 21.93 | 22.1 | 21.91 | 1.96M |
| October 09, 2025 | 21.8 | 22.12 | 22.12 | 22.2 | 21.55 | 2.15M |
| September 30, 2025 | 21.89 | 21.92 | 21.92 | 22.13 | 21.77 | 1.41M |
| September 29, 2025 | 21.46 | 21.9 | 21.9 | 21.97 | 21.19 | 2.08M |
| September 26, 2025 | 21.59 | 21.44 | 21.44 | 21.68 | 21.34 | 1.42M |
| September 25, 2025 | 21.83 | 21.62 | 21.62 | 21.99 | 21.61 | 1.97M |
| September 24, 2025 | 21.39 | 21.83 | 21.83 | 21.83 | 21.33 | 2.23M |
| September 23, 2025 | 21.86 | 21.45 | 21.45 | 21.87 | 21.12 | 3.38M |
| September 22, 2025 | 22.08 | 21.88 | 21.88 | 22.27 | 21.71 | 2.22M |
| September 19, 2025 | 22.24 | 22.05 | 22.05 | 22.35 | 21.95 | 2.49M |
| September 18, 2025 | 22.54 | 22.25 | 22.25 | 22.86 | 22.07 | 3.99M |
| September 17, 2025 | 22.55 | 22.53 | 22.53 | 22.78 | 22.39 | 2.36M |
| September 16, 2025 | 22.57 | 22.55 | 22.55 | 22.61 | 22.36 | 2.57M |
| September 15, 2025 | 22.91 | 22.55 | 22.55 | 22.99 | 22.54 | 3.44M |
| September 12, 2025 | 23.22 | 22.93 | 22.93 | 23.22 | 22.9 | 2.22M |
| September 11, 2025 | 22.8 | 23.14 | 23.14 | 23.17 | 22.52 | 2.84M |
| September 10, 2025 | 23 | 22.87 | 22.87 | 23.27 | 22.83 | 2.06M |
| September 09, 2025 | 23.39 | 23 | 23 | 23.39 | 22.92 | 2.57M |
| September 08, 2025 | 22.99 | 23.39 | 23.39 | 23.45 | 22.96 | 3.41M |
| September 05, 2025 | 22.64 | 22.98 | 22.98 | 23 | 22.53 | 3.28M |
| September 04, 2025 | 22.95 | 22.64 | 22.64 | 23.14 | 22.31 | 4.14M |
| September 03, 2025 | 23.26 | 22.95 | 22.95 | 23.51 | 22.83 | 3.01M |
| September 02, 2025 | 23.66 | 23.17 | 23.17 | 23.9 | 22.95 | 4.6M |
| September 01, 2025 | 23.01 | 23.6 | 23.6 | 23.72 | 22.91 | 4.62M |
| August 29, 2025 | 23.91 | 23.9 | 23.9 | 24.12 | 23.75 | 3.08M |
| August 28, 2025 | 24.25 | 24.04 | 24.04 | 24.5 | 23.22 | 5.86M |
| August 27, 2025 | 25.1 | 24.24 | 24.24 | 25.29 | 24.24 | 6.1M |
| August 26, 2025 | 25.66 | 25.19 | 25.19 | 25.72 | 25.1 | 4.92M |
| August 25, 2025 | 24.91 | 25.35 | 25.35 | 25.43 | 24.89 | 7.18M |
| August 22, 2025 | 24.69 | 24.77 | 24.77 | 24.82 | 24.36 | 4.77M |
| August 21, 2025 | 24.8 | 24.68 | 24.68 | 25.09 | 24.52 | 4.54M |
| August 20, 2025 | 25.1 | 24.83 | 24.83 | 25.21 | 24.46 | 5.08M |
| August 19, 2025 | 25.21 | 25.26 | 25.26 | 25.73 | 25.12 | 5.74M |
| August 18, 2025 | 25.5 | 25.44 | 25.44 | 26.3 | 25.05 | 9.02M |
| August 15, 2025 | 23.58 | 25.4 | 25.4 | 26.17 | 23.45 | 11.19M |
| August 14, 2025 | 24.2 | 23.5 | 23.5 | 24.39 | 23.43 | 5.32M |
| August 13, 2025 | 24.08 | 24.14 | 24.14 | 24.25 | 23.81 | 3.79M |
| August 12, 2025 | 24.4 | 24.08 | 24.08 | 24.67 | 24.01 | 4.23M |
| August 11, 2025 | 24 | 24.33 | 24.33 | 24.48 | 23.9 | 5.17M |
| August 08, 2025 | 23.4 | 24.03 | 24.03 | 24.37 | 23.11 | 7.06M |