22.37
-0.02(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 22.35 | 22.37 | 22.37 | 22.42 | 22.13 | 4.26M |
| December 04, 2025 | 23.55 | 22.39 | 22.39 | 23.55 | 22.2 | 6.67M |
| December 03, 2025 | 23.1 | 22.93 | 22.93 | 23.2 | 22.83 | 3.76M |
| December 02, 2025 | 23.7 | 23.11 | 23.11 | 23.76 | 23.1 | 7.06M |
| December 01, 2025 | 23.59 | 23.78 | 23.78 | 23.96 | 23.53 | 4.74M |
| November 28, 2025 | 23.55 | 23.51 | 23.51 | 23.67 | 23.45 | 4.37M |
| November 27, 2025 | 23.91 | 23.63 | 23.63 | 24.02 | 23.61 | 4.92M |
| November 26, 2025 | 23.9 | 23.88 | 23.88 | 24.03 | 23.83 | 3.15M |
| November 25, 2025 | 24.14 | 23.93 | 23.93 | 24.19 | 23.85 | 5.09M |
| November 24, 2025 | 24.05 | 24.07 | 24.07 | 24.17 | 23.9 | 3.66M |
| November 21, 2025 | 23.92 | 24.1 | 24.1 | 24.38 | 23.47 | 7.87M |
| November 20, 2025 | 24.18 | 23.98 | 23.98 | 24.22 | 23.81 | 4.45M |
| November 19, 2025 | 24.34 | 24.15 | 24.15 | 24.49 | 24.01 | 5.1M |
| November 18, 2025 | 24.48 | 24.39 | 24.39 | 24.63 | 24.21 | 4.59M |
| November 17, 2025 | 24.75 | 24.58 | 24.58 | 24.75 | 24.29 | 5.14M |
| November 14, 2025 | 25.01 | 24.75 | 24.75 | 25.28 | 24.75 | 6.09M |
| November 13, 2025 | 24.85 | 25.12 | 25.12 | 25.18 | 24.75 | 6.64M |
| November 12, 2025 | 24.87 | 24.92 | 24.92 | 25.16 | 24.75 | 5.82M |
| November 11, 2025 | 25.03 | 24.89 | 24.89 | 25.05 | 24.62 | 8.52M |
| November 10, 2025 | 24.1 | 25.16 | 25.16 | 25.2 | 24.04 | 15.12M |
| November 07, 2025 | 24.25 | 24.09 | 24.09 | 24.42 | 24.05 | 7.13M |
| November 06, 2025 | 24.84 | 24.24 | 24.24 | 24.92 | 24.2 | 11.39M |
| November 05, 2025 | 24.8 | 24.87 | 24.87 | 24.96 | 24.61 | 4.57M |
| November 04, 2025 | 25.1 | 24.95 | 24.95 | 25.1 | 24.8 | 4.87M |
| November 03, 2025 | 25 | 25.14 | 25.14 | 25.22 | 24.87 | 5.33M |
| October 31, 2025 | 24.83 | 25.18 | 25.18 | 25.36 | 24.8 | 8.13M |
| October 30, 2025 | 26.96 | 24.84 | 24.84 | 26.96 | 24.8 | 7.26M |
| October 29, 2025 | 25.6 | 24.95 | 24.95 | 25.73 | 24.81 | 14.41M |
| October 28, 2025 | 26.8 | 25.62 | 25.62 | 26.9 | 25.4 | 17.76M |
| October 27, 2025 | 27.08 | 27.28 | 27.28 | 27.49 | 26.44 | 10.05M |
| October 24, 2025 | 26.96 | 26.93 | 26.93 | 27.27 | 26.75 | 7.63M |
| October 23, 2025 | 26.8 | 26.96 | 26.96 | 27.31 | 26.66 | 6.18M |
| October 22, 2025 | 26.62 | 26.87 | 26.87 | 27.29 | 26.5 | 10.16M |
| October 21, 2025 | 26.21 | 26.69 | 26.69 | 26.76 | 25.96 | 7.68M |
| October 20, 2025 | 26.73 | 26.24 | 26.24 | 27.13 | 26.06 | 8.79M |
| October 17, 2025 | 26.92 | 26.49 | 26.49 | 26.99 | 26.22 | 9.26M |
| October 16, 2025 | 26.9 | 27.01 | 27.01 | 27.32 | 26.69 | 10.7M |
| October 15, 2025 | 26.1 | 26.88 | 26.88 | 27.49 | 26.01 | 22.32M |
| October 14, 2025 | 25.33 | 26.18 | 26.18 | 26.27 | 25.23 | 18.15M |
| October 13, 2025 | 24.73 | 25.22 | 25.22 | 25.34 | 24.65 | 7.76M |
| October 10, 2025 | 25.5 | 25.39 | 25.39 | 25.84 | 25.33 | 9.6M |
| October 09, 2025 | 25.52 | 25.41 | 25.41 | 25.64 | 25.3 | 7.84M |
| September 30, 2025 | 25.69 | 25.78 | 25.78 | 25.94 | 25.25 | 11.06M |
| September 29, 2025 | 25.54 | 25.76 | 25.76 | 25.86 | 25.29 | 8.98M |
| September 26, 2025 | 25.86 | 25.5 | 25.5 | 26.18 | 25.46 | 11.71M |
| September 25, 2025 | 25.96 | 25.86 | 25.86 | 26.35 | 25.74 | 10.05M |
| September 24, 2025 | 26.23 | 25.94 | 25.94 | 26.26 | 25.72 | 12.72M |
| September 23, 2025 | 25.6 | 26.37 | 26.37 | 26.73 | 25.46 | 27.73M |
| September 22, 2025 | 25.32 | 24.97 | 24.97 | 25.41 | 24.84 | 7.9M |
| September 19, 2025 | 24.94 | 25.45 | 25.45 | 25.48 | 24.69 | 12.02M |
| September 18, 2025 | 25.21 | 24.94 | 24.94 | 25.34 | 24.73 | 11.21M |
| September 17, 2025 | 25.48 | 25.28 | 25.28 | 25.6 | 25.1 | 8.23M |
| September 16, 2025 | 25.41 | 25.44 | 25.44 | 25.64 | 25.2 | 10.97M |
| September 15, 2025 | 25.7 | 25.35 | 25.35 | 25.84 | 25.26 | 13.7M |
| September 12, 2025 | 26.37 | 25.76 | 25.76 | 26.5 | 25.74 | 13.52M |
| September 11, 2025 | 25.69 | 26.38 | 26.38 | 26.74 | 25.6 | 24.49M |
| September 10, 2025 | 25.24 | 25.24 | 25.24 | 25.67 | 25.07 | 11.21M |
| September 09, 2025 | 25.97 | 25.31 | 25.31 | 26.03 | 25.08 | 14.34M |
| September 08, 2025 | 25.97 | 25.93 | 25.93 | 26.28 | 25.56 | 11.75M |
| September 05, 2025 | 25.99 | 25.93 | 25.93 | 26.09 | 25.44 | 9.75M |