22.15
-1.92(-7.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 23.48 | 22.15 | 22.15 | 23.48 | 22.15 | 49.8M |
| November 20, 2025 | 24.23 | 24.07 | 24.07 | 24.66 | 23.9 | 29.2M |
| November 19, 2025 | 23.3 | 24.48 | 24.48 | 24.58 | 23.13 | 40.85M |
| November 18, 2025 | 23.94 | 23.12 | 23.12 | 23.99 | 22.82 | 37.7M |
| November 17, 2025 | 24.68 | 24.06 | 24.06 | 24.76 | 23.87 | 34.33M |
| November 14, 2025 | 22.68 | 24.78 | 24.78 | 25.56 | 22.68 | 45M |
| November 13, 2025 | 24.86 | 25.77 | 25.77 | 26.36 | 24.8 | 79.97M |
| November 12, 2025 | 23.55 | 24.24 | 24.24 | 24.58 | 23.46 | 53.84M |
| November 11, 2025 | 23.65 | 23.26 | 23.26 | 24.04 | 23 | 23.89M |
| November 10, 2025 | 23.23 | 23.49 | 23.49 | 23.89 | 23.16 | 35.41M |
| November 07, 2025 | 22.68 | 22.95 | 22.95 | 23.06 | 22.5 | 21.56M |
| November 06, 2025 | 22.26 | 22.91 | 22.91 | 23.06 | 22.21 | 34.62M |
| November 05, 2025 | 21.55 | 22.31 | 22.31 | 22.4 | 21.48 | 32.17M |
| November 04, 2025 | 23.01 | 22.01 | 22.01 | 23.1 | 21.73 | 37.9M |
| November 03, 2025 | 23.63 | 23.24 | 23.24 | 23.92 | 22.31 | 41.73M |
| October 31, 2025 | 24.32 | 23.69 | 23.69 | 24.44 | 23.64 | 31.23M |
| October 30, 2025 | 24.18 | 24.43 | 24.43 | 24.95 | 24 | 43.67M |
| October 29, 2025 | 23.29 | 24.47 | 24.47 | 24.59 | 23.29 | 53.31M |
| October 28, 2025 | 24 | 23.12 | 23.12 | 24 | 23 | 45.2M |
| October 27, 2025 | 23.27 | 24.24 | 24.24 | 24.32 | 23.25 | 67.12M |
| October 24, 2025 | 22.82 | 23.12 | 23.12 | 23.16 | 22.49 | 35.25M |
| October 23, 2025 | 22.33 | 22.65 | 22.65 | 22.67 | 21.77 | 24.26M |
| October 22, 2025 | 21.99 | 22.45 | 22.45 | 22.66 | 21.88 | 24.54M |
| October 21, 2025 | 22.23 | 22.63 | 22.63 | 23.05 | 22.11 | 39.33M |
| October 20, 2025 | 22.17 | 22.07 | 22.07 | 22.45 | 21.86 | 34.51M |
| October 17, 2025 | 23.26 | 22.16 | 22.16 | 23.52 | 22.06 | 40.98M |
| October 16, 2025 | 23.49 | 23.01 | 23.01 | 24.28 | 22.92 | 53.59M |
| October 15, 2025 | 23.9 | 23.55 | 23.55 | 23.99 | 22.86 | 50.69M |
| October 14, 2025 | 25.36 | 23.66 | 23.66 | 26.3 | 23.39 | 81.16M |
| October 13, 2025 | 24 | 24.89 | 24.89 | 25.1 | 23.83 | 69.45M |
| October 10, 2025 | 24.6 | 25.27 | 25.27 | 25.81 | 24.38 | 79.9M |
| October 09, 2025 | 24.19 | 25.13 | 25.13 | 25.36 | 24 | 109.5M |
| September 30, 2025 | 23 | 23.14 | 23.14 | 23.14 | 23 | 50.16M |
| September 29, 2025 | 20.35 | 21.04 | 21.04 | 21.07 | 20.22 | 30.06M |
| September 26, 2025 | 20.39 | 20.41 | 20.41 | 20.9 | 20.29 | 26.29M |
| September 25, 2025 | 21.21 | 20.5 | 20.5 | 21.27 | 20.38 | 39.87M |
| September 24, 2025 | 19.97 | 20.6 | 20.6 | 20.6 | 19.91 | 25.87M |
| September 23, 2025 | 20.37 | 19.95 | 19.95 | 20.85 | 19.71 | 34.31M |
| September 22, 2025 | 20.37 | 20.58 | 20.58 | 21.33 | 20.31 | 26.15M |
| September 19, 2025 | 20.37 | 20.59 | 20.59 | 20.87 | 20.24 | 29.42M |
| September 18, 2025 | 21.36 | 20.44 | 20.44 | 21.45 | 20.2 | 52.48M |
| September 17, 2025 | 21.35 | 21.82 | 21.82 | 21.88 | 21.06 | 28.37M |
| September 16, 2025 | 22 | 21.48 | 21.48 | 22.1 | 20.86 | 40.8M |
| September 15, 2025 | 22.82 | 21.84 | 21.84 | 22.82 | 21.7 | 40.22M |
| September 12, 2025 | 22.08 | 22.74 | 22.74 | 23.14 | 22.03 | 44.08M |
| September 11, 2025 | 21.51 | 22.05 | 22.05 | 22.29 | 21.37 | 33.51M |
| September 10, 2025 | 21.2 | 21.47 | 21.47 | 21.79 | 21.01 | 28.29M |
| September 09, 2025 | 21.01 | 21.44 | 21.44 | 22.18 | 20.78 | 45.89M |
| September 08, 2025 | 21.36 | 21.05 | 21.05 | 21.6 | 20.9 | 31.37M |
| September 05, 2025 | 20.36 | 21.17 | 21.17 | 21.18 | 20.31 | 34.65M |
| September 04, 2025 | 21.3 | 20.38 | 20.38 | 21.63 | 20.09 | 41.02M |
| September 03, 2025 | 22.2 | 21.37 | 21.37 | 22.32 | 20.93 | 48.62M |
| September 02, 2025 | 23 | 21.92 | 21.92 | 23 | 21.65 | 61.57M |
| September 01, 2025 | 22.21 | 23.06 | 23.06 | 23.27 | 21.5 | 62.62M |
| August 29, 2025 | 20.53 | 21.85 | 21.85 | 22.15 | 20.45 | 62.26M |
| August 28, 2025 | 19.74 | 20.38 | 20.38 | 20.55 | 19.48 | 38.38M |
| August 27, 2025 | 20.41 | 19.81 | 19.81 | 20.62 | 19.78 | 39.24M |
| August 26, 2025 | 20.41 | 20.41 | 20.41 | 20.68 | 20.19 | 32.31M |
| August 25, 2025 | 20.13 | 20.51 | 20.51 | 20.87 | 20 | 50.04M |
| August 22, 2025 | 19.43 | 19.49 | 19.49 | 19.79 | 19.35 | 29.49M |