22.73
+0.33(+1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.16 | 22.4 | 22.4 | 23.16 | 22.36 | 1.03M |
| December 03, 2025 | 22.91 | 22.78 | 22.78 | 23.14 | 22.68 | 1.18M |
| December 02, 2025 | 23.2 | 22.92 | 22.92 | 23.28 | 22.81 | 1.01M |
| December 01, 2025 | 23.25 | 23.07 | 23.07 | 23.51 | 23.03 | 1.04M |
| November 28, 2025 | 23.16 | 23.32 | 23.32 | 23.33 | 22.88 | 805,542 |
| November 27, 2025 | 23.11 | 23.16 | 23.16 | 23.45 | 22.7 | 854,300 |
| November 26, 2025 | 23 | 22.82 | 22.82 | 23.49 | 22.79 | 1.22M |
| November 25, 2025 | 22.53 | 22.95 | 22.95 | 23.24 | 22.53 | 1.17M |
| November 24, 2025 | 22.37 | 22.52 | 22.52 | 22.74 | 22.01 | 1.29M |
| November 21, 2025 | 23.24 | 22.12 | 22.12 | 23.75 | 22.09 | 1.95M |
| November 20, 2025 | 23.67 | 23.53 | 23.53 | 24.09 | 23.43 | 1.3M |
| November 19, 2025 | 24.32 | 23.55 | 23.55 | 24.39 | 23.55 | 1.31M |
| November 18, 2025 | 24.59 | 24.33 | 24.33 | 25.09 | 24.26 | 1.37M |
| November 17, 2025 | 24.27 | 24.51 | 24.51 | 24.64 | 24.15 | 1.2M |
| November 14, 2025 | 24.27 | 24.44 | 24.44 | 24.83 | 23.95 | 2.34M |
| November 13, 2025 | 24.4 | 24.27 | 24.27 | 24.54 | 24.16 | 1.28M |
| November 12, 2025 | 24.36 | 24.16 | 24.16 | 24.73 | 24.16 | 1.57M |
| November 11, 2025 | 24.83 | 24.47 | 24.47 | 24.96 | 24.4 | 1.82M |
| November 10, 2025 | 24.64 | 24.79 | 24.79 | 25.15 | 24.63 | 1.98M |
| November 07, 2025 | 24.83 | 24.52 | 24.52 | 25.12 | 24.41 | 2.13M |
| November 06, 2025 | 24.3 | 24.75 | 24.75 | 24.9 | 23.88 | 2.69M |
| November 05, 2025 | 23.33 | 24.3 | 24.3 | 24.45 | 23.2 | 3.49M |
| November 04, 2025 | 25.38 | 23.65 | 23.65 | 25.59 | 23.1 | 5.71M |
| November 03, 2025 | 25.68 | 25.56 | 25.56 | 25.96 | 25.25 | 3.27M |
| October 31, 2025 | 26.09 | 25.68 | 25.68 | 26.12 | 25.32 | 2.29M |
| October 30, 2025 | 26.27 | 25.66 | 25.66 | 26.74 | 25.61 | 2.5M |
| October 29, 2025 | 26.2 | 26.19 | 26.19 | 26.23 | 25.8 | 2.09M |
| October 28, 2025 | 26.28 | 26.21 | 26.21 | 26.75 | 25.96 | 3.25M |
| October 27, 2025 | 25.69 | 26.21 | 26.21 | 26.36 | 25.3 | 3.17M |
| October 24, 2025 | 24.9 | 25.69 | 25.69 | 25.95 | 24.83 | 3.76M |
| October 23, 2025 | 24.96 | 24.94 | 24.94 | 25.08 | 24.42 | 2.41M |
| October 22, 2025 | 25.06 | 24.83 | 24.83 | 25.06 | 24.45 | 2.31M |
| October 21, 2025 | 25.51 | 24.74 | 24.74 | 25.52 | 24.35 | 2.86M |
| October 20, 2025 | 25.2 | 25.08 | 25.08 | 25.98 | 24.75 | 4.08M |
| October 17, 2025 | 25.84 | 25.19 | 25.19 | 25.96 | 24.96 | 3.24M |
| October 16, 2025 | 25.69 | 25.95 | 25.95 | 26 | 25.43 | 3.04M |
| October 15, 2025 | 25.63 | 25.65 | 25.65 | 25.75 | 25.12 | 3.6M |
| October 14, 2025 | 23.98 | 25.68 | 25.68 | 26.2 | 23.88 | 7.03M |
| October 13, 2025 | 23.91 | 23.96 | 23.96 | 24.23 | 23.29 | 3.59M |
| October 10, 2025 | 24.15 | 23.94 | 23.94 | 24.37 | 23.66 | 2.58M |
| October 09, 2025 | 24.38 | 24.13 | 24.13 | 24.39 | 23.74 | 2.91M |
| September 30, 2025 | 23.83 | 24.37 | 24.37 | 24.49 | 23.68 | 3.62M |
| September 29, 2025 | 23.75 | 23.83 | 23.83 | 23.99 | 23.33 | 2.71M |
| September 26, 2025 | 23.01 | 23.82 | 23.82 | 24.35 | 22.78 | 6.15M |
| September 25, 2025 | 23.7 | 23.1 | 23.1 | 23.76 | 22.71 | 4.25M |
| September 24, 2025 | 23.02 | 23.6 | 23.6 | 23.96 | 23.02 | 4.74M |
| September 23, 2025 | 22.65 | 23.2 | 23.2 | 23.26 | 22.29 | 4.31M |
| September 22, 2025 | 22.22 | 22.76 | 22.76 | 22.86 | 22.13 | 2.91M |
| September 19, 2025 | 21.8 | 22.29 | 22.29 | 22.38 | 21.61 | 2.52M |
| September 18, 2025 | 21.79 | 21.72 | 21.72 | 22.51 | 21.49 | 2.6M |
| September 17, 2025 | 21.73 | 21.94 | 21.94 | 22.11 | 21.73 | 1.67M |
| September 16, 2025 | 21.99 | 21.89 | 21.89 | 22 | 21.47 | 2.13M |
| September 15, 2025 | 21.71 | 21.69 | 21.69 | 21.75 | 21.44 | 1.53M |
| September 12, 2025 | 21.79 | 21.71 | 21.71 | 21.95 | 21.41 | 1.94M |
| September 11, 2025 | 21.44 | 21.75 | 21.75 | 21.75 | 21.14 | 1.62M |
| September 10, 2025 | 21.5 | 21.44 | 21.44 | 21.61 | 21.21 | 1.17M |
| September 09, 2025 | 21.58 | 21.52 | 21.52 | 21.72 | 21.34 | 1.41M |
| September 08, 2025 | 21.23 | 21.68 | 21.68 | 21.72 | 21 | 1.73M |
| September 05, 2025 | 20.77 | 21.09 | 21.09 | 21.17 | 20.66 | 1.39M |
| September 04, 2025 | 20.51 | 20.66 | 20.66 | 21.02 | 20.41 | 1.61M |