22.68
+0.19(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 22.52 | 22.68 | 22.68 | 22.98 | 22.32 | 2.38M |
| November 06, 2025 | 22.33 | 22.49 | 22.49 | 22.57 | 22.12 | 2.05M |
| November 05, 2025 | 22.18 | 22.33 | 22.33 | 22.83 | 22.16 | 3.77M |
| November 04, 2025 | 22.88 | 22.47 | 22.47 | 23.08 | 22.29 | 3.67M |
| November 03, 2025 | 24 | 23 | 23 | 24.15 | 22.85 | 5.63M |
| October 31, 2025 | 24.75 | 24.03 | 24.03 | 24.81 | 23.96 | 3.78M |
| October 30, 2025 | 23.98 | 24.51 | 24.51 | 24.82 | 23.68 | 6.67M |
| October 29, 2025 | 24.53 | 23.98 | 23.98 | 24.63 | 23.21 | 5.42M |
| October 28, 2025 | 24.48 | 24.94 | 24.94 | 25.21 | 24.28 | 3.02M |
| October 27, 2025 | 24.8 | 24.73 | 24.73 | 25.5 | 24.47 | 4.54M |
| October 24, 2025 | 23.88 | 24.76 | 24.76 | 25.04 | 23.88 | 4.64M |
| October 23, 2025 | 23.95 | 24.03 | 24.03 | 25.2 | 23.7 | 6.64M |
| October 22, 2025 | 23.85 | 24.16 | 24.16 | 24.37 | 23.7 | 3.53M |
| October 21, 2025 | 23.74 | 23.94 | 23.94 | 24.09 | 23.33 | 2.72M |
| October 20, 2025 | 24.61 | 23.76 | 23.76 | 24.61 | 23.6 | 3.9M |
| October 17, 2025 | 24.33 | 24.31 | 24.31 | 24.92 | 24.02 | 4.97M |
| October 16, 2025 | 24.3 | 24.7 | 24.7 | 25.12 | 23.98 | 6.98M |
| October 15, 2025 | 23.28 | 24.25 | 24.25 | 24.55 | 22.92 | 5.58M |
| October 14, 2025 | 23.74 | 23.1 | 23.1 | 24.2 | 22.97 | 3.32M |
| October 13, 2025 | 22.85 | 23.75 | 23.75 | 24.22 | 22.85 | 4.45M |
| October 10, 2025 | 22.88 | 23.99 | 23.99 | 24.47 | 22.7 | 7.27M |
| October 09, 2025 | 23 | 22.86 | 22.86 | 23.24 | 22.81 | 2.77M |
| September 30, 2025 | 23.05 | 23.13 | 23.13 | 23.28 | 22.73 | 2.56M |
| September 29, 2025 | 23.46 | 22.96 | 22.96 | 23.68 | 22.6 | 4.58M |
| September 26, 2025 | 23.23 | 23.43 | 23.43 | 23.85 | 22.95 | 3.85M |
| September 25, 2025 | 23.15 | 23.33 | 23.33 | 23.99 | 22.93 | 4.51M |
| September 24, 2025 | 22.91 | 23.15 | 23.15 | 23.43 | 22.71 | 2.42M |
| September 23, 2025 | 23.16 | 22.96 | 22.96 | 23.29 | 22.56 | 2.96M |
| September 22, 2025 | 23.33 | 23.24 | 23.24 | 23.68 | 23.01 | 2.98M |
| September 19, 2025 | 23.45 | 23.45 | 23.45 | 24.06 | 23.38 | 4.6M |
| September 18, 2025 | 24.2 | 23.42 | 23.42 | 24.64 | 23.24 | 10.59M |
| September 17, 2025 | 25.8 | 25.01 | 25.01 | 25.86 | 25 | 3.94M |
| September 16, 2025 | 25.55 | 25.66 | 25.66 | 25.89 | 25.14 | 3.31M |
| September 15, 2025 | 25.74 | 25.55 | 25.55 | 25.96 | 25.35 | 3.45M |
| September 12, 2025 | 25.86 | 25.72 | 25.72 | 26.19 | 25.64 | 4.06M |
| September 11, 2025 | 26.1 | 26.07 | 26.07 | 27.33 | 25.65 | 7.43M |
| September 10, 2025 | 28.59 | 26.44 | 26.44 | 28.79 | 26.28 | 9.18M |
| September 09, 2025 | 27.1 | 28.82 | 28.82 | 29.89 | 26.82 | 7.8M |
| September 08, 2025 | 26.95 | 27.2 | 27.2 | 27.82 | 26.61 | 4.79M |
| September 05, 2025 | 26.5 | 26.8 | 26.8 | 26.85 | 25.66 | 6.77M |
| September 04, 2025 | 25.71 | 26.9 | 26.9 | 27.3 | 25.3 | 8.18M |
| September 03, 2025 | 26.44 | 25.8 | 25.8 | 27.26 | 25.68 | 5.56M |
| September 02, 2025 | 26.61 | 26.43 | 26.43 | 27.29 | 26.05 | 6.59M |
| September 01, 2025 | 25.27 | 26.69 | 26.69 | 27.68 | 24.48 | 10.55M |
| August 29, 2025 | 24.61 | 25.27 | 25.27 | 26.11 | 24.61 | 12.22M |
| August 28, 2025 | 23.49 | 24.08 | 24.08 | 24.08 | 23.44 | 8.47M |
| August 27, 2025 | 21.77 | 21.89 | 21.89 | 22.5 | 21.75 | 2.98M |
| August 26, 2025 | 21.99 | 21.93 | 21.93 | 22.41 | 21.77 | 3.94M |
| August 25, 2025 | 21.78 | 22.08 | 22.08 | 22.22 | 21.29 | 3.75M |
| August 22, 2025 | 22.41 | 21.84 | 21.84 | 22.69 | 21.7 | 4.28M |
| August 21, 2025 | 21.97 | 22.38 | 22.38 | 23 | 21.75 | 5.16M |
| August 20, 2025 | 21.5 | 22 | 22 | 22.27 | 21.28 | 3.92M |
| August 19, 2025 | 20.85 | 21.62 | 21.62 | 21.85 | 20.73 | 4.85M |
| August 18, 2025 | 20.8 | 20.84 | 20.84 | 21.04 | 20.41 | 3.55M |
| August 15, 2025 | 20.9 | 20.83 | 20.83 | 21.18 | 20.7 | 2.47M |
| August 14, 2025 | 20.89 | 21.02 | 21.02 | 21.37 | 20.68 | 3.08M |
| August 13, 2025 | 20.98 | 20.96 | 20.96 | 21.27 | 20.65 | 2.78M |
| August 12, 2025 | 20.71 | 21.01 | 21.01 | 21.4 | 20.65 | 3.39M |
| August 11, 2025 | 20.88 | 20.79 | 20.79 | 21.03 | 20.63 | 2.73M |
| August 08, 2025 | 20.98 | 20.96 | 20.96 | 21.2 | 20.8 | 3.36M |