22.00
-0.5(-2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 22.45 | 22 | 22 | 22.77 | 21.9 | 39.45M |
| December 10, 2025 | 22.28 | 22.5 | 22.5 | 22.65 | 22.13 | 25.45M |
| December 09, 2025 | 22.87 | 22.52 | 22.52 | 23.16 | 22.32 | 38.81M |
| December 08, 2025 | 22.58 | 22.81 | 22.81 | 23.07 | 22.58 | 42.94M |
| December 05, 2025 | 22.46 | 22.5 | 22.5 | 22.69 | 22.1 | 36.57M |
| December 04, 2025 | 23.56 | 22.45 | 22.45 | 23.56 | 22.42 | 49.23M |
| December 03, 2025 | 23.69 | 22.77 | 22.77 | 23.99 | 22.75 | 78.03M |
| December 02, 2025 | 24.16 | 24.1 | 24.1 | 25.09 | 23.5 | 102.32M |
| December 01, 2025 | 23.63 | 23.98 | 23.98 | 24.4 | 23.39 | 68.14M |
| November 28, 2025 | 23.56 | 23.5 | 23.5 | 24.22 | 23.34 | 69.26M |
| November 27, 2025 | 24.2 | 23.55 | 23.55 | 24.53 | 23.53 | 77.41M |
| November 26, 2025 | 24.56 | 24.32 | 24.32 | 25.39 | 24.21 | 126.4M |
| November 25, 2025 | 25.02 | 25.32 | 25.32 | 26.45 | 25.02 | 181.79M |
| November 24, 2025 | 27 | 25.56 | 25.56 | 27.12 | 24.87 | 217.13M |
| November 21, 2025 | 23 | 25.34 | 25.34 | 25.34 | 23 | 127.13M |
| November 20, 2025 | 23.74 | 23.04 | 23.04 | 23.89 | 22.95 | 69.26M |
| November 19, 2025 | 24.2 | 23.5 | 23.5 | 24.5 | 23.31 | 132.15M |
| November 18, 2025 | 21.48 | 23.66 | 23.66 | 23.66 | 21.28 | 114.96M |
| November 17, 2025 | 20.99 | 21.51 | 21.51 | 21.95 | 20.9 | 33.17M |
| November 14, 2025 | 21.28 | 21 | 21 | 21.59 | 21 | 27.1M |
| November 13, 2025 | 21.42 | 21.56 | 21.56 | 21.65 | 21.16 | 23.85M |
| November 12, 2025 | 21.89 | 21.47 | 21.47 | 21.99 | 21.19 | 32.53M |
| November 11, 2025 | 22.01 | 21.94 | 21.94 | 22.49 | 21.72 | 36.99M |
| November 10, 2025 | 22.37 | 22.18 | 22.18 | 22.77 | 22.12 | 55.91M |
| November 07, 2025 | 21.8 | 22.16 | 22.16 | 22.48 | 21.68 | 50.56M |
| November 06, 2025 | 21.8 | 22 | 22 | 22.41 | 21.44 | 41.72M |
| November 05, 2025 | 21.95 | 21.97 | 21.97 | 22.26 | 21.5 | 43.7M |
| November 04, 2025 | 22.36 | 22.3 | 22.3 | 22.59 | 21.98 | 55.46M |
| November 03, 2025 | 22.04 | 22.49 | 22.49 | 22.96 | 22 | 100.81M |
| October 31, 2025 | 20.38 | 21.6 | 21.6 | 22.17 | 20.25 | 125.55M |
| October 30, 2025 | 20.72 | 20.15 | 20.15 | 20.72 | 20.08 | 34.23M |
| October 29, 2025 | 20.47 | 20.61 | 20.61 | 20.63 | 20.32 | 30.33M |
| October 28, 2025 | 20.64 | 20.46 | 20.46 | 20.64 | 20.32 | 27.89M |
| October 27, 2025 | 20.87 | 20.64 | 20.64 | 21.23 | 20.44 | 35.4M |
| October 24, 2025 | 20.72 | 20.68 | 20.68 | 20.9 | 20.54 | 33M |
| October 23, 2025 | 21.33 | 20.62 | 20.62 | 21.38 | 20.21 | 56.24M |
| October 22, 2025 | 22.25 | 21.43 | 21.43 | 22.29 | 21.3 | 56.61M |
| October 21, 2025 | 22.13 | 22.35 | 22.35 | 23.44 | 21.89 | 61.71M |
| October 20, 2025 | 22.71 | 22.11 | 22.11 | 22.8 | 21.15 | 65.14M |
| October 17, 2025 | 24.31 | 22.29 | 22.29 | 25.1 | 22.29 | 78.75M |
| October 16, 2025 | 25.25 | 24.77 | 24.77 | 25.52 | 24.6 | 46.22M |
| October 15, 2025 | 24.2 | 25.05 | 25.05 | 25.27 | 24.2 | 67.36M |
| October 14, 2025 | 24.51 | 24.22 | 24.22 | 25.18 | 23.83 | 82.15M |
| October 13, 2025 | 22.01 | 24.93 | 24.93 | 25.17 | 22.01 | 117.71M |
| October 10, 2025 | 22.4 | 23.21 | 23.21 | 23.74 | 22.22 | 142.72M |
| October 09, 2025 | 20.86 | 22.51 | 22.51 | 22.51 | 20.86 | 130.93M |
| September 30, 2025 | 20.32 | 20.46 | 20.46 | 20.7 | 20.03 | 29.32M |
| September 29, 2025 | 19.82 | 19.73 | 19.73 | 19.88 | 19.52 | 12.78M |
| September 26, 2025 | 20.28 | 19.8 | 19.8 | 20.36 | 19.8 | 18.12M |
| September 25, 2025 | 20.21 | 20.4 | 20.4 | 20.76 | 20.08 | 25.15M |
| September 24, 2025 | 19.58 | 20.21 | 20.2 | 20.22 | 19.41 | 20.15M |
| September 23, 2025 | 20.09 | 19.59 | 19.58 | 20.12 | 19.16 | 24.06M |
| September 22, 2025 | 20.01 | 20.11 | 20.1 | 20.21 | 19.91 | 17.34M |
| September 19, 2025 | 20.4 | 20.17 | 20.16 | 20.61 | 20.08 | 21.17M |
| September 18, 2025 | 20.86 | 20.42 | 20.41 | 21.06 | 20.31 | 30.07M |
| September 17, 2025 | 21.06 | 20.86 | 20.85 | 21.07 | 20.82 | 27.75M |
| September 16, 2025 | 20.8 | 21.27 | 21.27 | 21.28 | 20.73 | 38.31M |
| September 15, 2025 | 20.67 | 20.77 | 20.77 | 21.03 | 20.42 | 25.7M |
| September 12, 2025 | 20.62 | 20.66 | 20.66 | 21.04 | 20.61 | 27.78M |
| September 11, 2025 | 20.31 | 20.61 | 20.61 | 20.65 | 19.9 | 29.99M |