23.18
+0.39(+1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 22.77 | 23.18 | 23.18 | 23.4 | 22.51 | 2.1M |
| December 04, 2025 | 22.73 | 22.79 | 22.79 | 23.15 | 22.62 | 2.28M |
| December 03, 2025 | 23.29 | 23.16 | 23.16 | 23.69 | 22.82 | 2.43M |
| December 02, 2025 | 23.42 | 23.39 | 23.39 | 23.88 | 22.96 | 2.81M |
| December 01, 2025 | 22.89 | 23.35 | 23.35 | 23.7 | 22.81 | 3.18M |
| November 28, 2025 | 22.73 | 22.89 | 22.89 | 22.9 | 22.45 | 1.67M |
| November 27, 2025 | 22.44 | 22.66 | 22.66 | 22.94 | 21.9 | 2.31M |
| November 26, 2025 | 22.76 | 22.44 | 22.44 | 23.28 | 22.31 | 3.26M |
| November 25, 2025 | 22.21 | 22.94 | 22.94 | 24.14 | 22.06 | 4.32M |
| November 24, 2025 | 21.71 | 22.17 | 22.17 | 22.38 | 21.61 | 2.82M |
| November 21, 2025 | 22.58 | 21.49 | 21.49 | 22.9 | 21.37 | 2.91M |
| November 20, 2025 | 23.05 | 22.8 | 22.8 | 23.3 | 22.71 | 2.47M |
| November 19, 2025 | 23.34 | 23.04 | 23.04 | 23.49 | 22.65 | 3.4M |
| November 18, 2025 | 23.99 | 23.33 | 23.33 | 23.99 | 23.18 | 3.88M |
| November 17, 2025 | 24.03 | 23.84 | 23.84 | 24.4 | 23.71 | 2.86M |
| November 14, 2025 | 23.59 | 24.03 | 24.03 | 24.25 | 23.45 | 4.25M |
| November 13, 2025 | 23.9 | 23.78 | 23.78 | 24.15 | 23.74 | 4.12M |
| November 12, 2025 | 23.73 | 23.98 | 23.98 | 24 | 23.37 | 4.64M |
| November 11, 2025 | 23.88 | 23.7 | 23.7 | 24 | 23.41 | 4.1M |
| November 10, 2025 | 23.42 | 23.87 | 23.87 | 24.05 | 23.42 | 6.03M |
| November 07, 2025 | 22.94 | 23.38 | 23.38 | 23.4 | 22.6 | 4.92M |
| November 06, 2025 | 22.9 | 23.03 | 23.03 | 23.09 | 22.66 | 4.01M |
| November 05, 2025 | 23.01 | 22.97 | 22.97 | 23.3 | 22.72 | 4.28M |
| November 04, 2025 | 22.98 | 23.15 | 23.15 | 23.17 | 22.69 | 4.34M |
| November 03, 2025 | 22.74 | 22.97 | 22.97 | 23.18 | 22.55 | 5.37M |
| October 31, 2025 | 22.4 | 22.54 | 22.54 | 22.99 | 22.3 | 5.7M |
| October 30, 2025 | 22.84 | 22.69 | 22.69 | 23.37 | 22.35 | 9.28M |
| October 29, 2025 | 23.4 | 23.62 | 23.62 | 24.93 | 23.3 | 12.9M |
| October 28, 2025 | 29.79 | 25.66 | 25.66 | 29.88 | 25.66 | 17.01M |
| October 27, 2025 | 25.66 | 28.51 | 28.51 | 28.51 | 23.75 | 17.21M |
| October 24, 2025 | 23.12 | 25.92 | 25.92 | 25.92 | 22.1 | 11.46M |
| October 23, 2025 | 21.36 | 23.56 | 23.56 | 23.56 | 21.05 | 2.95M |
| October 22, 2025 | 21.15 | 21.42 | 21.42 | 21.51 | 21.05 | 1.19M |
| October 21, 2025 | 20.69 | 21.16 | 21.16 | 21.22 | 20.62 | 1.05M |
| October 20, 2025 | 20.51 | 20.76 | 20.76 | 20.77 | 20.44 | 1.19M |
| October 17, 2025 | 20.47 | 20.37 | 20.37 | 20.8 | 20.24 | 1.2M |
| October 16, 2025 | 20.85 | 20.47 | 20.47 | 20.96 | 20.4 | 997,500 |
| October 15, 2025 | 20.64 | 20.83 | 20.83 | 20.98 | 20.49 | 1.29M |
| October 14, 2025 | 20.76 | 20.7 | 20.7 | 20.87 | 20.41 | 1.13M |
| October 13, 2025 | 20.34 | 20.6 | 20.6 | 20.85 | 19.45 | 2.26M |
| October 10, 2025 | 20.7 | 20.73 | 20.73 | 21.35 | 20.46 | 2.11M |
| October 09, 2025 | 20.84 | 20.63 | 20.63 | 21 | 20.5 | 1.83M |
| September 30, 2025 | 20.55 | 20.84 | 20.84 | 20.98 | 20.5 | 1.37M |
| September 29, 2025 | 20.2 | 20.54 | 20.54 | 20.58 | 19.82 | 1.55M |
| September 26, 2025 | 19.83 | 20.19 | 20.19 | 20.38 | 19.77 | 1.6M |
| September 25, 2025 | 20.19 | 19.96 | 19.96 | 20.45 | 19.88 | 1.42M |
| September 24, 2025 | 19.6 | 20.19 | 20.19 | 20.3 | 19.59 | 1.68M |
| September 23, 2025 | 20.1 | 19.68 | 19.68 | 20.2 | 18.76 | 2.3M |
| September 22, 2025 | 20.38 | 20.2 | 20.2 | 20.54 | 20 | 1.02M |
| September 19, 2025 | 21.12 | 20.49 | 20.49 | 21.12 | 20.08 | 1.2M |
| September 18, 2025 | 21.18 | 20.49 | 20.49 | 21.18 | 20.18 | 1.82M |
| September 17, 2025 | 21.16 | 20.98 | 20.98 | 21.35 | 20.9 | 992,600 |
| September 16, 2025 | 20.91 | 21.18 | 21.18 | 21.38 | 20.69 | 1.42M |
| September 15, 2025 | 21.09 | 20.82 | 20.82 | 21.1 | 20.67 | 1.68M |
| September 12, 2025 | 21.12 | 21.05 | 21.05 | 21.25 | 20.85 | 939,900 |
| September 11, 2025 | 21.09 | 21.07 | 21.07 | 21.13 | 20.71 | 966,600 |
| September 10, 2025 | 21.05 | 21.04 | 21.04 | 21.12 | 20.77 | 944,700 |
| September 09, 2025 | 20.99 | 20.9 | 20.9 | 21.23 | 20.72 | 1.21M |
| September 08, 2025 | 20.45 | 20.97 | 20.97 | 21.08 | 20.22 | 1.58M |
| September 05, 2025 | 20.39 | 20.48 | 20.48 | 20.79 | 20.16 | 1.48M |