22.67
-0.21(-0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 22.98 | 22.88 | 22.88 | 22.98 | 22.6 | 14.99M |
| November 12, 2025 | 23.4 | 22.83 | 22.83 | 23.42 | 22.8 | 29.77M |
| November 11, 2025 | 23.28 | 23.64 | 23.64 | 24.31 | 23.26 | 57.75M |
| November 10, 2025 | 22.85 | 22.89 | 22.89 | 23.07 | 22.6 | 13.95M |
| November 07, 2025 | 22.98 | 22.78 | 22.78 | 22.98 | 22.76 | 15.34M |
| November 06, 2025 | 23.07 | 23.08 | 23.08 | 23.25 | 22.89 | 14.04M |
| November 05, 2025 | 22.68 | 23.07 | 23.07 | 23.23 | 22.65 | 16.85M |
| November 04, 2025 | 23.69 | 23 | 23 | 23.69 | 22.81 | 26.37M |
| November 03, 2025 | 24 | 23.6 | 23.6 | 24 | 23.33 | 23.16M |
| October 31, 2025 | 23.69 | 23.81 | 23.81 | 24.39 | 23.53 | 36.88M |
| October 30, 2025 | 23.88 | 23.39 | 23.39 | 23.92 | 23.38 | 22.56M |
| October 29, 2025 | 23.63 | 23.94 | 23.94 | 24.06 | 23.52 | 25.36M |
| October 28, 2025 | 23.58 | 23.55 | 23.55 | 23.7 | 23.4 | 17.5M |
| October 27, 2025 | 23.6 | 23.71 | 23.71 | 24.16 | 23.54 | 29.94M |
| October 24, 2025 | 23.1 | 23.34 | 23.34 | 23.4 | 23.08 | 19.84M |
| October 23, 2025 | 22.94 | 23.2 | 23.2 | 23.52 | 22.31 | 33.89M |
| October 22, 2025 | 23.3 | 23 | 23 | 23.48 | 22.95 | 24.34M |
| October 21, 2025 | 23.4 | 23.5 | 23.5 | 23.54 | 23.05 | 21.03M |
| October 20, 2025 | 23.9 | 23.34 | 23.34 | 23.97 | 23.18 | 25.85M |
| October 17, 2025 | 24.02 | 23.62 | 23.62 | 24.22 | 23.61 | 22.24M |
| October 16, 2025 | 24.81 | 24.1 | 24.1 | 24.92 | 23.85 | 46.53M |
| October 15, 2025 | 25.1 | 24.85 | 24.85 | 25.49 | 24.11 | 51.06M |
| October 14, 2025 | 25.18 | 24.93 | 24.93 | 25.86 | 24.78 | 45.2M |
| October 13, 2025 | 23.9 | 25.05 | 25.05 | 25.07 | 23.41 | 49.33M |
| October 10, 2025 | 24.78 | 25 | 25 | 25.18 | 24.61 | 38.73M |
| October 09, 2025 | 24.54 | 24.89 | 24.89 | 25.09 | 24.3 | 38.28M |
| September 30, 2025 | 24.5 | 24.54 | 24.54 | 24.97 | 24.45 | 27.22M |
| September 29, 2025 | 24.75 | 24.45 | 24.45 | 24.75 | 24.21 | 36.88M |
| September 26, 2025 | 25.07 | 24.95 | 24.95 | 25.59 | 24.85 | 44.26M |
| September 25, 2025 | 25.67 | 25.07 | 25.07 | 25.73 | 24.96 | 52.95M |
| September 24, 2025 | 24.33 | 25.99 | 25.99 | 26.18 | 24.04 | 83.92M |
| September 23, 2025 | 24.75 | 24.47 | 24.47 | 24.79 | 23.79 | 35.2M |
| September 22, 2025 | 24.03 | 24.87 | 24.87 | 24.97 | 23.99 | 41.14M |
| September 19, 2025 | 24.37 | 24.1 | 24.1 | 24.77 | 23.97 | 26.51M |
| September 18, 2025 | 24.78 | 24.36 | 24.36 | 25.07 | 24.05 | 43.92M |
| September 17, 2025 | 24.62 | 24.92 | 24.92 | 25.5 | 24.33 | 41.95M |
| September 16, 2025 | 24.77 | 24.81 | 24.81 | 24.88 | 24.5 | 25.95M |
| September 15, 2025 | 25 | 24.77 | 24.77 | 25.1 | 24.66 | 40.19M |
| September 12, 2025 | 24.37 | 25.19 | 25.19 | 26.2 | 24.25 | 80.08M |
| September 11, 2025 | 23.81 | 24.35 | 24.35 | 24.35 | 23.6 | 32.39M |
| September 10, 2025 | 23.86 | 23.91 | 23.91 | 24.21 | 23.81 | 20.53M |
| September 09, 2025 | 24.3 | 23.92 | 23.92 | 24.6 | 23.87 | 27.34M |
| September 08, 2025 | 23.89 | 24.28 | 24.28 | 24.38 | 23.73 | 29.91M |
| September 05, 2025 | 23.41 | 23.84 | 23.84 | 23.98 | 23.35 | 31.78M |
| September 04, 2025 | 24.08 | 23.31 | 23.31 | 24.42 | 22.9 | 40.97M |
| September 03, 2025 | 25.15 | 24 | 24 | 25.44 | 23.88 | 43.82M |
| September 02, 2025 | 26.01 | 25.15 | 25.15 | 26.01 | 24.63 | 53.23M |
| September 01, 2025 | 25.85 | 26.02 | 26.02 | 26.48 | 25.53 | 51.52M |
| August 29, 2025 | 25.72 | 25.74 | 25.74 | 26.06 | 25.26 | 54.03M |
| August 28, 2025 | 25.67 | 25.71 | 25.71 | 25.89 | 24.73 | 59.64M |
| August 27, 2025 | 26.8 | 25.71 | 25.71 | 26.8 | 25.7 | 80.77M |
| August 26, 2025 | 26.13 | 26.98 | 26.98 | 28 | 25.67 | 111.22M |
| August 25, 2025 | 26.09 | 26.07 | 26.07 | 26.5 | 25.81 | 60.04M |
| August 22, 2025 | 25.35 | 25.89 | 25.89 | 25.97 | 25.25 | 52.46M |
| August 21, 2025 | 25.56 | 25.41 | 25.41 | 25.98 | 25.2 | 51.41M |
| August 20, 2025 | 25.55 | 25.55 | 25.55 | 25.88 | 25.1 | 41.81M |
| August 19, 2025 | 25.4 | 25.46 | 25.46 | 25.96 | 24.71 | 66.2M |
| August 18, 2025 | 24.89 | 25.53 | 25.53 | 26.11 | 24.81 | 68.33M |
| August 15, 2025 | 24.3 | 24.92 | 24.92 | 25.05 | 24.25 | 50.15M |
| August 14, 2025 | 25 | 24.31 | 24.31 | 25.08 | 24.26 | 49.05M |