22.09
-0.01(-0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 21.88 | 22.1 | 22.1 | 22.13 | 21.82 | 42.83M |
| December 23, 2025 | 21.61 | 21.91 | 21.91 | 22.26 | 21.48 | 72.05M |
| December 22, 2025 | 21.6 | 21.6 | 21.6 | 21.76 | 21.56 | 29.98M |
| December 19, 2025 | 21.61 | 21.65 | 21.65 | 21.86 | 21.47 | 45.29M |
| December 18, 2025 | 21.73 | 21.62 | 21.62 | 21.89 | 21.47 | 49.95M |
| December 17, 2025 | 21.21 | 21.83 | 21.83 | 22.35 | 21.17 | 99.76M |
| December 16, 2025 | 21.2 | 21.18 | 21.18 | 21.47 | 21.18 | 35.79M |
| December 15, 2025 | 20.78 | 21.34 | 21.34 | 21.68 | 20.72 | 64.35M |
| December 12, 2025 | 20.62 | 20.95 | 20.95 | 21.03 | 20.58 | 45.54M |
| December 11, 2025 | 21.02 | 20.61 | 20.61 | 21.05 | 20.61 | 36.39M |
| December 10, 2025 | 21.05 | 21.01 | 21.01 | 21.14 | 20.81 | 42.72M |
| December 09, 2025 | 21.56 | 21.16 | 21.16 | 21.66 | 21.05 | 58.54M |
| December 08, 2025 | 21.69 | 21.71 | 21.71 | 22.18 | 21.6 | 88.78M |
| December 05, 2025 | 20.89 | 21.29 | 21.29 | 21.6 | 20.83 | 63.04M |
| December 04, 2025 | 21.01 | 20.95 | 20.95 | 21.05 | 20.76 | 25.83M |
| December 03, 2025 | 21.25 | 20.86 | 20.86 | 21.25 | 20.75 | 37.3M |
| December 02, 2025 | 21.15 | 20.9 | 20.9 | 21.15 | 20.77 | 41.82M |
| December 01, 2025 | 21.06 | 21.16 | 21.16 | 21.23 | 20.99 | 39M |
| November 28, 2025 | 21.01 | 21.14 | 21.14 | 21.2 | 20.89 | 31.99M |
| November 27, 2025 | 21.02 | 21.08 | 21.08 | 21.38 | 21 | 30.03M |
| November 26, 2025 | 20.97 | 21.09 | 21.09 | 21.36 | 20.92 | 44.9M |
| November 25, 2025 | 21.2 | 20.98 | 20.98 | 21.29 | 20.91 | 53.14M |
| November 24, 2025 | 21.2 | 21.16 | 21.16 | 21.39 | 20.88 | 42.6M |
| November 21, 2025 | 21.87 | 21.1 | 21.1 | 22.08 | 21.08 | 72.49M |
| November 20, 2025 | 23.29 | 22.1 | 22.1 | 23.35 | 22.1 | 65.95M |
| November 19, 2025 | 22.56 | 22.76 | 22.76 | 22.97 | 22.53 | 35.11M |
| November 18, 2025 | 22.38 | 22.66 | 22.66 | 23.07 | 22.34 | 54.58M |
| November 17, 2025 | 22.78 | 22.43 | 22.43 | 22.8 | 22.33 | 46.04M |
| November 14, 2025 | 23.2 | 22.85 | 22.85 | 23.35 | 22.81 | 56.3M |
| November 13, 2025 | 23 | 23.47 | 23.47 | 23.58 | 22.97 | 62.51M |
| November 12, 2025 | 23.01 | 23.05 | 23.05 | 23.36 | 22.85 | 53.04M |
| November 11, 2025 | 23.44 | 23.14 | 23.14 | 23.65 | 23.05 | 55.8M |
| November 10, 2025 | 22.71 | 23.6 | 23.6 | 23.83 | 22.56 | 98.05M |
| November 07, 2025 | 23 | 22.75 | 22.75 | 23.04 | 22.71 | 51.64M |
| November 06, 2025 | 22.34 | 23.15 | 23.15 | 23.38 | 22.3 | 122.31M |
| November 05, 2025 | 22.04 | 22.22 | 22.22 | 22.34 | 21.97 | 38.88M |
| November 04, 2025 | 22.42 | 22.23 | 22.23 | 22.47 | 22.13 | 45.2M |
| November 03, 2025 | 22.53 | 22.42 | 22.42 | 22.57 | 21.93 | 74.79M |
| October 31, 2025 | 23.66 | 22.57 | 22.57 | 23.7 | 22.56 | 123.9M |
| October 30, 2025 | 23.92 | 23.55 | 23.55 | 24 | 23.5 | 81.13M |
| October 29, 2025 | 22.9 | 23.92 | 23.92 | 24.1 | 22.88 | 123.38M |
| October 28, 2025 | 23.15 | 22.98 | 22.98 | 23.34 | 22.88 | 79.63M |
| October 27, 2025 | 23.21 | 23.41 | 23.41 | 23.75 | 22.88 | 124.34M |
| October 24, 2025 | 22.6 | 22.96 | 22.96 | 22.96 | 22.52 | 83.02M |
| October 23, 2025 | 22.34 | 22.68 | 22.68 | 22.8 | 22.19 | 70.87M |
| October 22, 2025 | 22.51 | 22.33 | 22.33 | 22.68 | 22.18 | 76.6M |
| October 21, 2025 | 22.76 | 22.88 | 22.78 | 23.12 | 22.54 | 116.69M |
| October 20, 2025 | 23.55 | 22.72 | 22.62 | 23.78 | 22.65 | 122.49M |
| October 17, 2025 | 24.26 | 23.37 | 23.37 | 24.5 | 23.22 | 122.29M |
| October 16, 2025 | 24 | 24.28 | 24.28 | 24.42 | 23.75 | 141.7M |
| October 15, 2025 | 23.68 | 24.53 | 24.53 | 24.6 | 23.01 | 189.23M |
| October 14, 2025 | 23.29 | 23.32 | 23.32 | 24.35 | 23.01 | 152.17M |
| October 13, 2025 | 23.32 | 23.23 | 23.23 | 24 | 22.58 | 157.9M |
| October 10, 2025 | 23.05 | 24.05 | 24.05 | 24.65 | 22.96 | 163.44M |
| October 09, 2025 | 22.22 | 23.19 | 23.19 | 23.54 | 21.8 | 171.42M |
| September 30, 2025 | 22.95 | 22.28 | 22.28 | 23.06 | 22.2 | 169.57M |
| September 29, 2025 | 20.81 | 22.95 | 22.95 | 22.95 | 20.78 | 201.05M |
| September 26, 2025 | 20.81 | 20.86 | 20.86 | 21.11 | 20.7 | 34.62M |
| September 25, 2025 | 20.58 | 20.92 | 20.92 | 21.07 | 20.51 | 44.1M |
| September 24, 2025 | 20.41 | 20.68 | 20.68 | 20.76 | 20.35 | 37.74M |