22.87
+0.37(+1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.56 | 22.5 | 22.5 | 22.87 | 22.14 | 1.82M |
| December 03, 2025 | 22.78 | 22.61 | 22.61 | 22.89 | 22.31 | 1.32M |
| December 02, 2025 | 22.52 | 22.51 | 22.51 | 22.69 | 22.3 | 1.16M |
| December 01, 2025 | 22.67 | 22.49 | 22.49 | 23 | 22.45 | 1.57M |
| November 28, 2025 | 22.56 | 22.66 | 22.66 | 22.77 | 22.3 | 1.36M |
| November 27, 2025 | 22.38 | 22.56 | 22.56 | 22.77 | 22.24 | 1.01M |
| November 26, 2025 | 22.79 | 22.25 | 22.25 | 22.88 | 22.25 | 1.42M |
| November 25, 2025 | 22.57 | 22.6 | 22.6 | 22.8 | 22.39 | 1.17M |
| November 24, 2025 | 22.11 | 22.37 | 22.37 | 22.62 | 22.09 | 1.66M |
| November 21, 2025 | 23 | 22.11 | 22.11 | 23.3 | 21.94 | 2.09M |
| November 20, 2025 | 23.12 | 23.11 | 23.11 | 23.57 | 23.02 | 1.53M |
| November 19, 2025 | 23.35 | 23.1 | 23.1 | 23.68 | 23.01 | 1.78M |
| November 18, 2025 | 23.61 | 23.55 | 23.55 | 23.87 | 23.28 | 1.66M |
| November 17, 2025 | 23.75 | 23.71 | 23.71 | 24.36 | 23.57 | 2.75M |
| November 14, 2025 | 23.45 | 23.64 | 23.64 | 23.8 | 23.35 | 1.29M |
| November 13, 2025 | 23.47 | 23.5 | 23.5 | 23.75 | 23.47 | 1.34M |
| November 12, 2025 | 23.59 | 23.62 | 23.62 | 23.73 | 23.48 | 1.26M |
| November 11, 2025 | 23.69 | 23.59 | 23.59 | 23.79 | 23.4 | 1.9M |
| November 10, 2025 | 23.8 | 23.6 | 23.6 | 23.97 | 23.52 | 2.5M |
| November 07, 2025 | 23.47 | 23.62 | 23.62 | 23.85 | 23.3 | 1.9M |
| November 06, 2025 | 23.09 | 23.45 | 23.45 | 23.55 | 22.91 | 2.3M |
| November 05, 2025 | 22.86 | 23.19 | 23.19 | 23.19 | 22.58 | 2.23M |
| November 04, 2025 | 23.07 | 22.86 | 22.86 | 23.31 | 22.8 | 2.21M |
| November 03, 2025 | 22.9 | 23.08 | 23.08 | 23.23 | 22.72 | 3.51M |
| October 31, 2025 | 22.97 | 22.82 | 22.82 | 23.08 | 22.65 | 2.89M |
| October 30, 2025 | 23.65 | 22.97 | 22.97 | 23.78 | 22.85 | 3.27M |
| October 29, 2025 | 23.92 | 23.7 | 23.7 | 24.1 | 23.51 | 3.57M |
| October 28, 2025 | 24.16 | 24.03 | 24.03 | 24.58 | 23.8 | 5.36M |
| October 27, 2025 | 24.01 | 24.76 | 24.76 | 24.88 | 23.23 | 9.99M |
| October 24, 2025 | 23.76 | 23.78 | 23.78 | 24.45 | 23.28 | 9.67M |
| October 23, 2025 | 20.72 | 22.23 | 22.23 | 22.24 | 20.72 | 2.22M |
| October 22, 2025 | 22 | 21.8 | 21.8 | 22.49 | 21.75 | 3.16M |
| October 21, 2025 | 21.2 | 22.02 | 22.02 | 22.49 | 21.02 | 3.51M |
| October 20, 2025 | 20.68 | 21.22 | 21.22 | 21.22 | 20.66 | 2.23M |
| October 17, 2025 | 20.72 | 20.66 | 20.66 | 20.85 | 20.54 | 1.89M |
| October 16, 2025 | 21 | 20.73 | 20.73 | 21 | 20.56 | 1.21M |
| October 15, 2025 | 20.78 | 20.7 | 20.7 | 20.89 | 20.56 | 1.51M |
| October 14, 2025 | 20.7 | 20.78 | 20.78 | 20.95 | 20.67 | 1.41M |
| October 13, 2025 | 20.21 | 20.66 | 20.66 | 20.77 | 19.7 | 1.84M |
| October 10, 2025 | 20.7 | 20.7 | 20.7 | 20.75 | 20.36 | 1.52M |
| October 09, 2025 | 20.49 | 20.81 | 20.81 | 20.95 | 20.24 | 2.21M |
| September 30, 2025 | 20.28 | 20.45 | 20.45 | 20.64 | 20.12 | 1.53M |
| September 29, 2025 | 19.93 | 20.24 | 20.24 | 20.3 | 19.51 | 1.81M |
| September 26, 2025 | 19.63 | 19.93 | 19.93 | 20.03 | 19.46 | 1.55M |
| September 25, 2025 | 19.73 | 19.57 | 19.57 | 19.95 | 19.5 | 1.2M |
| September 24, 2025 | 19.29 | 19.69 | 19.69 | 19.73 | 19.16 | 1.15M |
| September 23, 2025 | 19.5 | 19.33 | 19.33 | 19.59 | 18.73 | 1.95M |
| September 22, 2025 | 19.96 | 19.59 | 19.59 | 19.97 | 19.52 | 1.25M |
| September 19, 2025 | 19.91 | 19.96 | 19.96 | 20.05 | 19.7 | 1.49M |
| September 18, 2025 | 20.28 | 19.82 | 19.82 | 20.32 | 19.58 | 1.85M |
| September 17, 2025 | 20.56 | 20.26 | 20.26 | 20.56 | 20.17 | 1.71M |
| September 16, 2025 | 20.03 | 20.5 | 20.5 | 20.77 | 19.95 | 2.33M |
| September 15, 2025 | 20.02 | 20.01 | 20.01 | 20.21 | 19.85 | 1.64M |
| September 12, 2025 | 20.3 | 19.96 | 19.96 | 20.31 | 19.8 | 1.94M |
| September 11, 2025 | 20.06 | 20.32 | 20.32 | 20.32 | 19.9 | 2.81M |
| September 10, 2025 | 19.93 | 19.94 | 19.94 | 20.08 | 19.8 | 1.33M |
| September 09, 2025 | 20.05 | 19.93 | 19.93 | 20.19 | 19.76 | 2.12M |
| September 08, 2025 | 19.5 | 20.04 | 20.04 | 20.07 | 19.5 | 2.63M |
| September 05, 2025 | 19.42 | 19.49 | 19.49 | 19.62 | 19.16 | 1.65M |
| September 04, 2025 | 19.18 | 19.34 | 19.34 | 19.6 | 19 | 2.94M |