22.12
+0.02(+0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 22.11 | 22.12 | 22.12 | 22.19 | 21.99 | 3.05M |
| November 06, 2025 | 21.97 | 22.1 | 22.1 | 22.19 | 21.87 | 4.12M |
| November 05, 2025 | 21.83 | 22.02 | 22.02 | 22.14 | 21.81 | 4.12M |
| November 04, 2025 | 22.22 | 21.98 | 21.98 | 22.23 | 21.88 | 4.62M |
| November 03, 2025 | 22.06 | 22.24 | 22.24 | 22.38 | 22.01 | 4.78M |
| October 31, 2025 | 22.07 | 22.07 | 22.07 | 22.17 | 21.91 | 4.24M |
| October 30, 2025 | 22.07 | 22.08 | 22.08 | 22.36 | 22.03 | 6.33M |
| October 29, 2025 | 21.91 | 22.07 | 22.07 | 22.1 | 21.82 | 4.56M |
| October 28, 2025 | 22 | 21.91 | 21.91 | 22.02 | 21.82 | 4.24M |
| October 27, 2025 | 22 | 22 | 22 | 22.2 | 21.91 | 7.17M |
| October 24, 2025 | 21.53 | 21.98 | 21.98 | 22.05 | 21.5 | 13.53M |
| October 23, 2025 | 21.55 | 21.51 | 21.51 | 21.6 | 21.27 | 6.86M |
| October 22, 2025 | 21.24 | 21.54 | 21.54 | 21.55 | 21.21 | 5.55M |
| October 21, 2025 | 21.1 | 21.24 | 21.24 | 21.26 | 21.04 | 3.29M |
| October 20, 2025 | 21.19 | 21.1 | 21.1 | 21.19 | 20.96 | 3.88M |
| October 17, 2025 | 21.22 | 21.1 | 21.1 | 21.4 | 21.04 | 4.28M |
| October 16, 2025 | 21.45 | 21.25 | 21.25 | 21.45 | 21.21 | 3.96M |
| October 15, 2025 | 21.2 | 21.34 | 21.34 | 21.37 | 21.07 | 4.53M |
| October 14, 2025 | 21.1 | 21.19 | 21.19 | 21.22 | 21.02 | 5.34M |
| October 13, 2025 | 20.9 | 21.05 | 21.05 | 21.15 | 20.87 | 5.65M |
| October 10, 2025 | 21.12 | 21.24 | 21.24 | 21.36 | 21.04 | 6.11M |
| October 09, 2025 | 21.4 | 21.2 | 21.2 | 21.42 | 21.12 | 8.69M |
| September 30, 2025 | 21.47 | 21.4 | 21.4 | 21.5 | 21.38 | 3.35M |
| September 29, 2025 | 21.5 | 21.47 | 21.47 | 21.57 | 21.31 | 3.78M |
| September 26, 2025 | 22 | 21.58 | 21.58 | 22 | 21.58 | 5.64M |
| September 25, 2025 | 21.7 | 21.44 | 21.44 | 21.77 | 21.36 | 5.1M |
| September 24, 2025 | 21.52 | 21.66 | 21.66 | 21.67 | 21.5 | 3.66M |
| September 23, 2025 | 21.66 | 21.58 | 21.58 | 21.66 | 21.23 | 6.23M |
| September 22, 2025 | 21.84 | 21.66 | 21.66 | 21.87 | 21.54 | 4.95M |
| September 19, 2025 | 22.03 | 21.91 | 21.91 | 22.05 | 21.83 | 4.62M |
| September 18, 2025 | 22.47 | 22.02 | 22.02 | 22.49 | 21.94 | 9.18M |
| September 17, 2025 | 22.56 | 22.43 | 22.43 | 22.62 | 22.4 | 4.55M |
| September 16, 2025 | 22.62 | 22.52 | 22.52 | 22.66 | 22.38 | 5.12M |
| September 15, 2025 | 22.55 | 22.6 | 22.6 | 22.68 | 22.49 | 5.26M |
| September 12, 2025 | 22.84 | 22.57 | 22.57 | 22.92 | 22.57 | 7.53M |
| September 11, 2025 | 22.87 | 22.87 | 22.87 | 22.99 | 22.57 | 9.92M |
| September 10, 2025 | 23.2 | 22.88 | 22.88 | 23.24 | 22.85 | 6.1M |
| September 09, 2025 | 23.33 | 23.2 | 23.2 | 23.48 | 23 | 7.89M |
| September 08, 2025 | 22.94 | 23.31 | 23.31 | 23.48 | 22.82 | 9.86M |
| September 05, 2025 | 23.08 | 22.96 | 22.96 | 23.1 | 22.65 | 8.95M |
| September 04, 2025 | 22.59 | 22.94 | 22.94 | 23.13 | 22.46 | 7.97M |
| September 03, 2025 | 22.91 | 22.55 | 22.55 | 23.2 | 22.48 | 6.07M |
| September 02, 2025 | 23.17 | 22.91 | 22.91 | 23.24 | 22.74 | 8.33M |
| September 01, 2025 | 22.49 | 23.17 | 23.17 | 23.8 | 22.32 | 16.53M |
| August 29, 2025 | 22.39 | 22.37 | 22.37 | 22.72 | 22.35 | 8.34M |
| August 28, 2025 | 22.75 | 22.37 | 22.37 | 22.94 | 22.15 | 11.21M |
| August 27, 2025 | 23.24 | 22.82 | 22.82 | 23.26 | 22.73 | 8.77M |
| August 26, 2025 | 23.3 | 23.24 | 23.24 | 23.4 | 23.12 | 8.47M |
| August 25, 2025 | 23.23 | 23.33 | 23.33 | 23.58 | 23.23 | 9.63M |
| August 22, 2025 | 23.48 | 23.37 | 23.37 | 23.5 | 23.14 | 8.07M |
| August 21, 2025 | 23.28 | 23.57 | 23.57 | 23.77 | 23.11 | 9.09M |
| August 20, 2025 | 22.85 | 23.27 | 23.27 | 23.28 | 22.71 | 9.05M |
| August 19, 2025 | 22.73 | 22.81 | 22.81 | 22.98 | 22.71 | 5.41M |
| August 18, 2025 | 23 | 22.75 | 22.75 | 23.02 | 22.71 | 7.49M |
| August 15, 2025 | 22.59 | 22.84 | 22.84 | 22.95 | 22.5 | 5.87M |
| August 14, 2025 | 22.69 | 22.6 | 22.6 | 22.95 | 22.54 | 6.07M |
| August 13, 2025 | 22.95 | 22.74 | 22.74 | 23.08 | 22.61 | 8.57M |
| August 12, 2025 | 23.13 | 22.93 | 22.93 | 23.14 | 22.81 | 4.74M |
| August 11, 2025 | 22.86 | 23.13 | 23.13 | 23.15 | 22.75 | 6.14M |
| August 08, 2025 | 22.8 | 22.87 | 22.87 | 22.9 | 22.49 | 6.31M |