22.13
+0.05(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 21.75 | 22.13 | 22.13 | 22.69 | 21.7 | 61.33M |
| November 06, 2025 | 21.52 | 22.08 | 22.08 | 22.8 | 21 | 94.88M |
| November 05, 2025 | 22.48 | 22.81 | 22.81 | 23.28 | 22.22 | 56.82M |
| November 04, 2025 | 23.83 | 23.34 | 23.34 | 24.29 | 23.13 | 76.31M |
| November 03, 2025 | 26.93 | 24.49 | 24.49 | 26.93 | 24.48 | 122.01M |
| October 31, 2025 | 25.55 | 27.2 | 27.2 | 27.8 | 25.11 | 136.62M |
| October 30, 2025 | 25.5 | 26.16 | 26.16 | 27.43 | 25.35 | 134.54M |
| October 29, 2025 | 24.33 | 25.68 | 25.68 | 26 | 24.16 | 114.6M |
| October 28, 2025 | 24.52 | 24.65 | 24.65 | 25.52 | 24.52 | 90.41M |
| October 27, 2025 | 25.67 | 25.17 | 25.17 | 26 | 25.01 | 112.47M |
| October 24, 2025 | 24.01 | 24.53 | 24.53 | 25.07 | 23.88 | 93.46M |
| October 23, 2025 | 25 | 23.92 | 23.92 | 25.24 | 23.48 | 104.34M |
| October 22, 2025 | 24.7 | 25.79 | 25.79 | 26.34 | 24.1 | 139.42M |
| October 21, 2025 | 24.9 | 25.1 | 25.1 | 25.98 | 24.65 | 89.91M |
| October 20, 2025 | 25.18 | 24.91 | 24.91 | 26 | 24.65 | 89.45M |
| October 17, 2025 | 25.71 | 24.82 | 24.82 | 27.1 | 24.45 | 115.3M |
| October 16, 2025 | 26.53 | 25.71 | 25.71 | 27.95 | 25.58 | 129.9M |
| October 15, 2025 | 28 | 27.06 | 27.06 | 28.87 | 25.67 | 185.6M |
| October 14, 2025 | 28.76 | 28.52 | 28.52 | 30 | 27.31 | 231.2M |
| October 13, 2025 | 26 | 27.32 | 27.32 | 27.32 | 25.71 | 97.63M |
| October 10, 2025 | 22.7 | 24.84 | 24.84 | 24.84 | 22.45 | 127.15M |
| October 09, 2025 | 23.35 | 22.58 | 22.58 | 23.5 | 22.5 | 137.22M |
| September 30, 2025 | 23.69 | 24.34 | 24.34 | 24.8 | 23.29 | 143.47M |
| September 29, 2025 | 23.75 | 23.7 | 23.7 | 24.82 | 23.16 | 164.6M |
| September 26, 2025 | 25.8 | 24.8 | 24.8 | 26.2 | 24.8 | 127.15M |
| September 25, 2025 | 25.15 | 27.55 | 27.55 | 28.34 | 25.15 | 209.01M |
| September 24, 2025 | 26.38 | 26.09 | 26.09 | 27.48 | 24 | 233.83M |
| September 23, 2025 | 22.69 | 25.12 | 25.12 | 25.12 | 22 | 217.76M |
| September 22, 2025 | 21.88 | 22.84 | 22.84 | 22.84 | 21.5 | 158.21M |
| September 19, 2025 | 16.12 | 20.76 | 20.76 | 20.76 | 16.12 | 137.41M |
| September 18, 2025 | 18.05 | 18.87 | 18.87 | 19.86 | 17.88 | 210.81M |
| September 17, 2025 | 16.8 | 18.05 | 18.05 | 18.05 | 16.8 | 89.06M |
| September 16, 2025 | 16.33 | 16.41 | 16.41 | 16.6 | 16.29 | 45.55M |
| September 15, 2025 | 16.28 | 16.6 | 16.6 | 16.86 | 15.9 | 75.05M |
| September 12, 2025 | 16.12 | 16.14 | 16.14 | 16.56 | 16.06 | 57.51M |
| September 11, 2025 | 15.99 | 16.31 | 16.31 | 16.5 | 15.63 | 65.76M |
| September 10, 2025 | 16.59 | 16.15 | 16.15 | 16.74 | 16.02 | 65.51M |
| September 09, 2025 | 17.23 | 16.64 | 16.64 | 17.29 | 16.6 | 104M |
| September 08, 2025 | 16.99 | 17.93 | 17.93 | 18.27 | 16.57 | 147.7M |
| September 05, 2025 | 15.89 | 16.98 | 16.98 | 17.29 | 15.45 | 129.15M |
| September 04, 2025 | 16.96 | 16.1 | 16.1 | 17.16 | 15.31 | 129.96M |
| September 03, 2025 | 15.78 | 17.01 | 17.01 | 17.49 | 15.24 | 152.09M |
| September 02, 2025 | 16.59 | 15.9 | 15.9 | 17.18 | 15.71 | 91.73M |
| September 01, 2025 | 16.15 | 16.74 | 16.74 | 17.1 | 16.15 | 103.35M |
| August 29, 2025 | 17 | 15.98 | 15.98 | 17.14 | 15.93 | 114.4M |
| August 28, 2025 | 15.5 | 16.76 | 16.76 | 16.76 | 15.4 | 124.31M |
| August 27, 2025 | 15.81 | 15.24 | 15.24 | 16.3 | 15.22 | 74.83M |
| August 26, 2025 | 15.78 | 15.98 | 15.98 | 16.3 | 15.63 | 80.42M |
| August 25, 2025 | 15.75 | 15.92 | 15.92 | 16.1 | 15.67 | 77.41M |
| August 22, 2025 | 15.5 | 15.77 | 15.77 | 16.01 | 15.36 | 79.13M |
| August 21, 2025 | 15.97 | 15.53 | 15.53 | 16.22 | 15.4 | 95.69M |
| August 20, 2025 | 16.92 | 15.98 | 15.98 | 16.97 | 15.98 | 150.12M |
| August 19, 2025 | 16.68 | 17.76 | 17.76 | 18.68 | 16.6 | 171.88M |
| August 18, 2025 | 17.11 | 17.14 | 17.14 | 18.2 | 16.7 | 210.63M |
| August 15, 2025 | 15.41 | 16.68 | 16.68 | 16.68 | 15.41 | 100.78M |
| August 14, 2025 | 16.52 | 15.16 | 15.16 | 16.52 | 14.9 | 222.36M |
| August 13, 2025 | 14.39 | 15.02 | 15.02 | 15.02 | 14.39 | 55.21M |
| August 12, 2025 | 12.48 | 13.65 | 13.65 | 13.65 | 12.25 | 83.89M |
| August 11, 2025 | 12.3 | 12.41 | 12.41 | 12.58 | 12.28 | 46.82M |
| August 08, 2025 | 12.72 | 12.38 | 12.38 | 12.99 | 12.36 | 67.61M |