22.00
+0.08(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 21.9 | 22 | 22 | 22.06 | 21.79 | 3.36M |
| December 24, 2025 | 21.92 | 21.92 | 21.92 | 22.04 | 21.83 | 3.03M |
| December 23, 2025 | 22.23 | 22.02 | 22.02 | 22.29 | 21.91 | 3.96M |
| December 22, 2025 | 22.24 | 22.22 | 22.22 | 22.26 | 22.04 | 4.22M |
| December 19, 2025 | 22.08 | 22.22 | 22.22 | 22.32 | 21.89 | 6.36M |
| December 18, 2025 | 22 | 22.08 | 22.08 | 22.28 | 21.86 | 6.68M |
| December 17, 2025 | 21.74 | 21.97 | 21.97 | 22.48 | 21.59 | 7.16M |
| December 16, 2025 | 21.28 | 21.75 | 21.75 | 22.13 | 21.25 | 11.5M |
| December 15, 2025 | 21 | 21.31 | 21.31 | 21.34 | 21 | 4.7M |
| December 12, 2025 | 21.13 | 20.96 | 20.96 | 21.23 | 20.93 | 6.96M |
| December 11, 2025 | 21.26 | 21.13 | 21.13 | 21.3 | 21.05 | 3.78M |
| December 10, 2025 | 21.23 | 21.22 | 21.22 | 21.36 | 21.13 | 3.4M |
| December 09, 2025 | 21.15 | 21.22 | 21.22 | 21.35 | 21.1 | 3.93M |
| December 08, 2025 | 21.45 | 21.19 | 21.19 | 21.55 | 21.06 | 8.04M |
| December 05, 2025 | 21.5 | 21.47 | 21.47 | 21.55 | 21.35 | 3.82M |
| December 04, 2025 | 21.44 | 21.5 | 21.5 | 22.09 | 21.44 | 4.04M |
| December 03, 2025 | 22.1 | 22.05 | 22.05 | 22.33 | 21.93 | 4.18M |
| December 02, 2025 | 21.78 | 22.18 | 22.18 | 22.35 | 21.7 | 6.65M |
| December 01, 2025 | 21.58 | 21.8 | 21.8 | 21.87 | 21.54 | 4.73M |
| November 28, 2025 | 21.44 | 21.65 | 21.65 | 21.67 | 21.33 | 4.16M |
| November 27, 2025 | 21.6 | 21.43 | 21.43 | 21.68 | 21.4 | 4.9M |
| November 26, 2025 | 21.71 | 21.6 | 21.6 | 21.9 | 21.49 | 5.4M |
| November 25, 2025 | 21.78 | 21.7 | 21.7 | 21.96 | 21.69 | 4.4M |
| November 24, 2025 | 22.01 | 21.78 | 21.78 | 22.22 | 21.77 | 4.7M |
| November 21, 2025 | 22.44 | 21.96 | 21.96 | 22.61 | 21.96 | 5.42M |
| November 20, 2025 | 22.75 | 22.54 | 22.54 | 22.77 | 22.38 | 3.91M |
| November 19, 2025 | 22.73 | 22.65 | 22.65 | 22.87 | 22.53 | 2.92M |
| November 18, 2025 | 22.83 | 22.75 | 22.75 | 22.96 | 22.63 | 4.04M |
| November 17, 2025 | 23.02 | 22.91 | 22.91 | 23.23 | 22.77 | 5.16M |
| November 14, 2025 | 23.05 | 22.79 | 22.79 | 23.26 | 22.74 | 5.59M |
| November 13, 2025 | 22.11 | 23.06 | 23.06 | 23.29 | 22.11 | 8.84M |
| November 12, 2025 | 22.11 | 23 | 23 | 23.12 | 22.11 | 7.35M |
| November 11, 2025 | 22.63 | 22.94 | 22.94 | 23.03 | 22.4 | 8.45M |
| November 10, 2025 | 22.1 | 22.63 | 22.63 | 22.64 | 21.97 | 9.32M |
| 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 |