22.04
-0.12(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.33 | 22.16 | 22.16 | 22.56 | 21.9 | 5.96M |
| December 03, 2025 | 23.06 | 22.4 | 22.4 | 23.44 | 22.26 | 13.16M |
| December 02, 2025 | 23.66 | 23.05 | 23.05 | 23.76 | 23 | 8.27M |
| December 01, 2025 | 23.43 | 23.32 | 23.32 | 23.48 | 23.16 | 5.64M |
| November 28, 2025 | 23.33 | 23.43 | 23.43 | 23.59 | 23.1 | 8.38M |
| November 27, 2025 | 23.55 | 23.24 | 23.24 | 23.64 | 23.2 | 8.26M |
| November 26, 2025 | 23.91 | 23.5 | 23.5 | 24.4 | 23.48 | 23.75M |
| November 25, 2025 | 22.24 | 24 | 24 | 24.49 | 22.2 | 35.22M |
| November 24, 2025 | 21.6 | 22.26 | 22.26 | 22.35 | 21.24 | 6.98M |
| November 21, 2025 | 21.69 | 21.3 | 21.3 | 22.11 | 21.12 | 5.18M |
| November 20, 2025 | 22.28 | 21.97 | 21.97 | 22.42 | 21.86 | 3.89M |
| November 19, 2025 | 22.66 | 22.17 | 22.17 | 22.85 | 22.1 | 4.8M |
| November 18, 2025 | 22.53 | 22.66 | 22.66 | 22.91 | 22.28 | 5.83M |
| November 17, 2025 | 22.18 | 22.5 | 22.5 | 22.63 | 21.95 | 4.56M |
| November 14, 2025 | 22.83 | 22.11 | 22.11 | 22.83 | 22.1 | 3.64M |
| November 13, 2025 | 22.24 | 22.34 | 22.34 | 22.42 | 22.1 | 3.38M |
| November 12, 2025 | 22.7 | 22.26 | 22.26 | 22.77 | 22.15 | 5.37M |
| November 11, 2025 | 23.06 | 22.66 | 22.66 | 23.4 | 22.63 | 6.93M |
| November 10, 2025 | 22.83 | 23.22 | 23.22 | 24.3 | 22.83 | 11.06M |
| November 07, 2025 | 22.83 | 22.47 | 22.47 | 22.85 | 22.41 | 5.38M |
| November 06, 2025 | 22.96 | 22.92 | 22.92 | 23.08 | 22.66 | 4.48M |
| November 05, 2025 | 23.06 | 23.05 | 23.05 | 23.28 | 22.76 | 5.18M |
| November 04, 2025 | 23.46 | 23.36 | 23.36 | 23.58 | 23 | 5.27M |
| November 03, 2025 | 23.22 | 23.67 | 23.67 | 23.76 | 23.09 | 7.36M |
| October 31, 2025 | 22.59 | 23.16 | 23.16 | 23.33 | 22.54 | 6.85M |
| October 30, 2025 | 22.87 | 22.61 | 22.61 | 23.1 | 22.54 | 5.75M |
| October 29, 2025 | 23.34 | 22.91 | 22.91 | 23.36 | 22.8 | 4.75M |
| October 28, 2025 | 23 | 23.2 | 23.2 | 23.46 | 22.98 | 4.31M |
| October 27, 2025 | 23.16 | 23.13 | 23.13 | 23.3 | 22.88 | 4.48M |
| October 24, 2025 | 22.91 | 23.13 | 23.13 | 23.19 | 22.85 | 4.19M |
| October 23, 2025 | 22.83 | 22.83 | 22.83 | 22.9 | 22.41 | 3.68M |
| October 22, 2025 | 23.1 | 22.85 | 22.85 | 23.17 | 22.74 | 4.92M |
| October 21, 2025 | 22.59 | 23.21 | 23.21 | 23.57 | 22.5 | 7.31M |
| October 20, 2025 | 22.3 | 22.43 | 22.43 | 22.48 | 22.22 | 3.71M |
| October 17, 2025 | 23.14 | 22.08 | 22.08 | 23.19 | 22.05 | 6.86M |
| October 16, 2025 | 23.45 | 23.13 | 23.13 | 23.48 | 23 | 3.92M |
| October 15, 2025 | 23.2 | 23.49 | 23.49 | 23.6 | 22.94 | 5.3M |
| October 14, 2025 | 24.11 | 23.17 | 23.17 | 24.19 | 23.1 | 7.75M |
| October 13, 2025 | 23.15 | 23.93 | 23.93 | 24.03 | 22.65 | 6.58M |
| October 10, 2025 | 24.69 | 24.14 | 24.14 | 24.76 | 24.06 | 8.24M |
| October 09, 2025 | 24.53 | 24.89 | 24.89 | 25.04 | 24.3 | 9.4M |
| September 30, 2025 | 24.5 | 24.66 | 24.66 | 24.97 | 24.35 | 8.04M |
| September 29, 2025 | 24.07 | 24.19 | 24.19 | 24.28 | 23.71 | 5.19M |
| September 26, 2025 | 24.8 | 24.07 | 24.07 | 24.8 | 24.07 | 6.47M |
| September 25, 2025 | 24.94 | 24.85 | 24.85 | 25.34 | 24.77 | 8.23M |
| September 24, 2025 | 23.8 | 24.98 | 24.98 | 25 | 23.66 | 9.87M |
| September 23, 2025 | 24.36 | 23.96 | 23.96 | 24.36 | 23.41 | 8.03M |
| September 22, 2025 | 24.5 | 24.38 | 24.38 | 24.64 | 24.19 | 6.99M |
| September 19, 2025 | 23.69 | 24.5 | 24.5 | 25.1 | 23.69 | 10.56M |
| September 18, 2025 | 27 | 24.85 | 24.85 | 27.2 | 24.58 | 21.94M |
| September 17, 2025 | 24.77 | 25.05 | 25.05 | 25.42 | 24.54 | 15.17M |
| September 16, 2025 | 23.48 | 25 | 25 | 25.24 | 23.42 | 19.35M |
| September 15, 2025 | 23.63 | 23.48 | 23.48 | 23.7 | 23.31 | 4.82M |
| September 12, 2025 | 23.69 | 23.7 | 23.7 | 23.96 | 23.69 | 5.7M |
| September 11, 2025 | 23.4 | 23.79 | 23.79 | 23.8 | 23.1 | 6.71M |
| September 10, 2025 | 23.16 | 23.3 | 23.3 | 23.45 | 23.1 | 4.37M |
| September 09, 2025 | 23.68 | 23.17 | 23.17 | 23.77 | 23.1 | 5.84M |
| September 08, 2025 | 23.44 | 23.83 | 23.83 | 23.83 | 23.33 | 6.28M |
| September 05, 2025 | 23.1 | 23.44 | 23.44 | 23.45 | 22.91 | 5.82M |
| September 04, 2025 | 23.4 | 22.99 | 22.99 | 23.66 | 22.7 | 7.85M |